Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.500	1.540	1.500	1.500	1.013	129,621
2022-07-15	1.500	1.500	1.425	1.500	1.013	99,783
2022-07-14	1.480	1.500	1.415	1.485	1.003	138,470
2022-07-13	1.340	1.555	1.340	1.555	1.050	50,577
2022-07-12	1.400	1.405	1.325	1.350	0.912	111,699
2022-07-11	1.415	1.475	1.405	1.405	0.949	115,584
2022-07-08	1.360	1.400	1.360	1.400	0.946	146,359
2022-07-07	1.305	1.360	1.300	1.340	0.905	171,693
2022-07-06	1.315	1.345	1.285	1.300	0.878	174,209
2022-07-05	1.310	1.315	1.240	1.310	0.885	175,314
2022-07-04	1.265	1.290	1.240	1.265	0.854	1,028,189
2022-07-01	1.200	1.245	1.160	1.245	0.841	187,996
2022-06-30	1.220	1.220	1.105	1.180	0.797	1,321,267
2022-06-29	1.295	1.295	1.205	1.225	0.827	363,061
2022-06-28	1.280	1.315	1.230	1.315	0.888	424,337
2022-06-27	1.280	1.310	1.250	1.285	0.868	1,013,829
2022-06-24	1.150	1.285	1.145	1.285	0.868	447,783
2022-06-23	1.160	1.160	1.105	1.160	0.784	1,538,843
2022-06-22	1.190	1.190	1.135	1.150	0.777	485,608
2022-06-21	1.185	1.203	1.135	1.150	0.777	521,401
2022-06-20	1.225	1.225	1.130	1.135	0.767	504,989
2022-06-17	1.250	1.250	1.195	1.200	0.811	609,293
2022-06-16	1.300	1.335	1.255	1.255	0.848	486,490
2022-06-15	1.350	1.405	1.270	1.290	0.871	579,710
2022-06-14	1.450	1.450	1.350	1.350	0.912	867,658
2022-06-10	1.630	1.630	1.530	1.560	1.054	2,416,081
2022-06-09	1.750	1.750	1.600	1.650	1.114	897,164
2022-06-08	1.875	1.875	1.765	1.765	1.192	235,144
2022-06-07	1.865	1.875	1.820	1.855	1.253	182,075
2022-06-06	1.900	1.900	1.825	1.850	1.250	285,906
2022-06-03	1.835	1.855	1.830	1.855	1.253	37,944
2022-06-02	1.870	1.875	1.800	1.830	1.236	201,318
2022-06-01	1.845	1.880	1.845	1.870	1.263	112,559
2022-05-31	1.900	1.900	1.860	1.860	1.256	478,916
2022-05-30	1.830	1.890	1.810	1.875	1.266	121,593
2022-05-27	1.810	1.830	1.800	1.830	1.236	193,740
2022-05-26	1.815	1.855	1.800	1.800	1.216	505,345
2022-05-25	1.830	1.845	1.805	1.805	1.219	184,752
2022-05-24	1.835	1.850	1.800	1.800	1.216	202,146
2022-05-23	1.810	1.835	1.800	1.810	1.223	110,323
2022-05-20	1.830	1.845	1.800	1.800	1.216	236,318
2022-05-19	1.850	1.850	1.800	1.830	1.236	204,308
2022-05-18	1.885	1.890	1.850	1.855	1.253	267,027
2022-05-17	1.880	1.880	1.840	1.845	1.246	199,691
2022-05-16	1.870	1.920	1.860	1.880	1.270	86,920
2022-05-13	1.890	1.895	1.850	1.850	1.250	187,360
2022-05-12	1.910	1.930	1.850	1.850	1.250	205,100
2022-05-11	1.970	1.970	1.870	1.910	1.290	143,074
2022-05-10	1.960	1.960	1.860	1.930	1.304	254,888
2022-05-09	2.050	2.100	1.970	1.985	1.341	257,652
2022-05-06	2.090	2.110	1.990	2.080	1.405	289,143
2022-05-05	2.120	2.130	2.080	2.130	1.439	68,232
2022-05-04	2.150	2.180	2.100	2.130	1.439	193,845
2022-05-03	2.240	2.240	2.110	2.150	1.452	206,934
2022-05-02	2.190	2.240	2.160	2.220	1.499	141,201
2022-04-29	2.250	2.310	2.200	2.200	1.486	187,555
2022-04-28	2.240	2.260	2.210	2.250	1.520	74,583
2022-04-27	2.210	2.250	2.170	2.250	1.520	249,309
2022-04-26	2.240	2.250	2.170	2.210	1.493	217,967
2022-04-22	2.240	2.250	2.170	2.240	1.513	93,045

← NewerPage 19 of 22 · 1,265 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.