Pepper Money Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.510	1.515	1.430	1.475	1.032	72,461
2022-10-10	1.510	1.510	1.460	1.495	1.046	80,157
2022-10-07	1.520	1.520	1.485	1.515	1.060	62,514
2022-10-06	1.540	1.540	1.480	1.485	1.039	943,172
2022-10-05	1.460	1.525	1.460	1.500	1.049	1,311,200
2022-10-04	1.375	1.470	1.375	1.455	1.018	152,759
2022-10-03	1.478	1.478	1.310	1.375	0.962	135,924
2022-09-30	1.425	1.520	1.395	1.395	0.976	92,775
2022-09-29	1.530	1.530	1.415	1.415	0.990	237,696
2022-09-28	1.520	1.525	1.490	1.495	1.046	67,885
2022-09-27	1.540	1.540	1.490	1.510	1.056	52,695
2022-09-26	1.600	1.600	1.480	1.505	1.053	197,731
2022-09-23	1.620	1.620	1.525	1.620	1.133	78,331
2022-09-21	1.610	1.615	1.505	1.530	1.070	66,316
2022-09-20	1.525	1.575	1.500	1.575	1.102	18,856
2022-09-19	1.630	1.630	1.505	1.515	1.060	124,836
2022-09-16	1.565	1.630	1.500	1.630	1.140	2,138,419
2022-09-15	1.580	1.580	1.520	1.520	1.063	42,422
2022-09-14	1.500	1.545	1.460	1.500	1.049	152,521
2022-09-13	1.590	1.610	1.570	1.575	1.064	162,955
2022-09-12	1.580	1.585	1.565	1.570	1.060	31,965
2022-09-09	1.545	1.590	1.530	1.550	1.047	99,971
2022-09-08	1.510	1.548	1.505	1.530	1.033	69,269
2022-09-07	1.465	1.510	1.455	1.490	1.006	129,865
2022-09-06	1.490	1.490	1.445	1.470	0.993	117,119
2022-09-05	1.500	1.545	1.485	1.490	1.006	123,071
2022-09-02	1.505	1.520	1.490	1.510	1.020	124,079
2022-09-01	1.580	1.580	1.500	1.500	1.013	153,833
2022-08-31	1.525	1.600	1.525	1.565	1.057	174,248
2022-08-30	1.520	1.540	1.495	1.525	1.030	121,384
2022-08-29	1.540	1.570	1.515	1.515	1.023	303,794
2022-08-26	1.640	1.640	1.570	1.580	1.067	110,283
2022-08-25	1.535	1.670	1.530	1.630	1.101	299,486
2022-08-24	1.530	1.555	1.495	1.510	1.020	423,934
2022-08-23	1.480	1.520	1.480	1.505	1.017	73,514
2022-08-22	1.600	1.600	1.500	1.535	1.037	90,763
2022-08-19	1.615	1.660	1.550	1.590	1.074	225,065
2022-08-18	1.660	1.660	1.575	1.600	1.081	226,035
2022-08-17	1.700	1.700	1.640	1.685	1.138	53,316
2022-08-16	1.650	1.715	1.650	1.675	1.131	65,959
2022-08-15	1.720	1.725	1.665	1.700	1.148	145,608
2022-08-12	1.715	1.735	1.680	1.710	1.155	949,145
2022-08-11	1.675	1.725	1.655	1.670	1.128	173,258
2022-08-10	1.640	1.720	1.640	1.670	1.128	339,183
2022-08-09	1.580	1.655	1.580	1.640	1.108	229,801
2022-08-08	1.600	1.635	1.590	1.590	1.074	265,886
2022-08-05	1.600	1.610	1.585	1.590	1.074	1,037,353
2022-08-04	1.640	1.640	1.578	1.590	1.074	256,877
2022-08-03	1.605	1.630	1.605	1.615	1.091	31,005
2022-08-02	1.630	1.630	1.585	1.630	1.101	64,447
2022-08-01	1.650	1.653	1.630	1.630	1.101	56,635
2022-07-29	1.650	1.650	1.625	1.635	1.104	1,563,764
2022-07-28	1.650	1.650	1.608	1.630	1.101	140,403
2022-07-27	1.650	1.650	1.590	1.600	1.081	426,295
2022-07-26	1.610	1.650	1.610	1.650	1.114	24,578
2022-07-25	1.605	1.625	1.600	1.610	1.087	117,900
2022-07-22	1.620	1.620	1.565	1.600	1.081	277,770
2022-07-21	1.635	1.640	1.600	1.600	1.081	111,781
2022-07-20	1.560	1.645	1.560	1.600	1.081	131,036
2022-07-19	1.505	1.550	1.480	1.550	1.047	94,236

← NewerPage 18 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0720 AUD
2026-03-12	0.0780 AUD
2025-09-11	0.0640 AUD
2025-06-10	0.1250 AUD
2025-03-19	0.0710 AUD
2024-09-11	0.0500 AUD
2024-03-13	0.0500 AUD
2023-09-11	0.0350 AUD
2023-03-13	0.0510 AUD
2022-09-14	0.0540 AUD
2022-03-14	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.