Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.595	1.640	1.580	1.630	1.571	131,140
2026-07-23	1.625	1.630	1.590	1.595	1.537	263,466
2026-07-22	1.630	1.630	1.590	1.610	1.552	137,003
2026-07-21	1.625	1.625	1.580	1.590	1.532	171,680
2026-07-20	1.600	1.635	1.600	1.620	1.561	156,026
2026-07-17	1.610	1.610	1.590	1.600	1.542	133,171
2026-07-16	1.610	1.625	1.590	1.590	1.532	480,507
2026-07-15	1.650	1.650	1.608	1.610	1.552	291,060
2026-07-14	1.620	1.635	1.615	1.630	1.571	295,296
2026-07-13	1.670	1.675	1.610	1.620	1.561	266,491
2026-07-10	1.645	1.690	1.635	1.665	1.605	301,128
2026-07-09	1.650	1.650	1.603	1.625	1.566	221,957
2026-07-08	1.630	1.640	1.590	1.640	1.580	253,424
2026-07-07	1.635	1.635	1.620	1.625	1.566	77,007
2026-07-06	1.630	1.650	1.615	1.645	1.585	234,330
2026-07-03	1.520	1.630	1.520	1.600	1.542	466,661
2026-07-02	1.520	1.525	1.490	1.505	1.450	1,735,241
2026-07-01	1.525	1.530	1.505	1.515	1.460	725,179
2026-06-30	1.540	1.560	1.510	1.510	1.455	600,242
2026-06-29	1.560	1.590	1.545	1.555	1.499	345,946
2026-06-26	1.585	1.585	1.545	1.565	1.508	294,203
2026-06-25	1.610	1.615	1.580	1.580	1.523	411,321
2026-06-24	1.625	1.640	1.610	1.615	1.556	90,742
2026-06-23	1.650	1.650	1.610	1.625	1.566	277,573
2026-06-22	1.615	1.650	1.615	1.630	1.571	246,375
2026-06-19	1.640	1.640	1.600	1.615	1.556	415,236
2026-06-18	1.650	1.670	1.640	1.640	1.580	162,885
2026-06-17	1.700	1.700	1.650	1.650	1.590	169,092
2026-06-16	1.650	1.690	1.640	1.685	1.624	177,485
2026-06-15	1.640	1.648	1.620	1.640	1.580	392,480
2026-06-12	1.640	1.670	1.610	1.615	1.556	243,109
2026-06-11	1.635	1.648	1.610	1.640	1.580	171,596
2026-06-10	1.650	1.650	1.630	1.635	1.576	218,258
2026-06-09	1.670	1.670	1.623	1.640	1.580	569,296
2026-06-05	1.690	1.690	1.658	1.665	1.605	107,363
2026-06-04	1.700	1.700	1.655	1.655	1.595	250,952
2026-06-03	1.710	1.735	1.685	1.710	1.648	172,776
2026-06-02	1.730	1.730	1.680	1.700	1.638	113,110
2026-06-01	1.670	1.735	1.670	1.705	1.643	207,293
2026-05-29	1.655	1.715	1.655	1.670	1.609	517,532
2026-05-28	1.710	1.718	1.653	1.655	1.595	139,062
2026-05-27	1.615	1.715	1.610	1.715	1.653	321,066
2026-05-26	1.635	1.640	1.610	1.615	1.556	222,569
2026-05-25	1.690	1.690	1.625	1.630	1.571	385,168
2026-05-22	1.670	1.685	1.660	1.665	1.605	246,910
2026-05-21	1.650	1.675	1.650	1.665	1.605	144,597
2026-05-20	1.670	1.675	1.645	1.645	1.585	127,541
2026-05-19	1.655	1.675	1.630	1.670	1.609	216,100
2026-05-18	1.665	1.675	1.645	1.645	1.585	205,601
2026-05-15	1.650	1.695	1.635	1.660	1.600	82,648
2026-05-14	1.690	1.690	1.635	1.635	1.576	377,951
2026-05-13	1.710	1.715	1.680	1.680	1.619	165,791
2026-05-12	1.720	1.735	1.700	1.710	1.648	303,945
2026-05-11	1.710	1.725	1.690	1.715	1.653	249,666
2026-05-08	1.720	1.725	1.695	1.705	1.643	105,818
2026-05-07	1.720	1.760	1.720	1.725	1.662	175,144
2026-05-06	1.675	1.715	1.675	1.700	1.638	155,679
2026-05-05	1.725	1.725	1.660	1.670	1.609	364,788
2026-05-04	1.775	1.775	1.720	1.725	1.662	165,563
2026-05-01	1.755	1.780	1.735	1.760	1.696	161,657

← NewerPage 2 of 5 · 253 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.