Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.250	2.250	2.200	2.240	1.513	162,044
2022-04-20	2.250	2.260	2.220	2.260	1.526	71,926
2022-04-19	2.240	2.270	2.220	2.250	1.520	320,144
2022-04-14	2.210	2.230	2.170	2.230	1.506	143,485
2022-04-13	2.150	2.230	2.150	2.230	1.506	331,624
2022-04-12	2.210	2.230	2.160	2.160	1.459	282,735
2022-04-11	2.270	2.270	2.220	2.250	1.520	199,039
2022-04-08	2.290	2.300	2.220	2.270	1.533	218,047
2022-04-07	2.250	2.330	2.220	2.300	1.553	339,781
2022-04-06	2.260	2.290	2.220	2.270	1.533	474,477
2022-04-05	2.230	2.300	2.220	2.300	1.553	602,370
2022-04-04	2.140	2.210	2.130	2.200	1.486	687,979
2022-04-01	2.060	2.090	2.030	2.070	1.398	578,245
2022-03-31	2.050	2.060	1.985	2.040	1.378	270,931
2022-03-30	1.980	2.060	1.960	2.050	1.385	490,625
2022-03-29	1.935	1.975	1.920	1.975	1.334	226,899
2022-03-28	1.930	1.940	1.900	1.930	1.304	598,424
2022-03-25	1.850	1.885	1.830	1.885	1.273	844,262
2022-03-24	1.830	1.850	1.805	1.820	1.229	472,214
2022-03-23	1.755	1.835	1.750	1.820	1.229	1,338,662
2022-03-22	1.745	1.780	1.690	1.730	1.168	1,246,636
2022-03-21	1.750	1.775	1.685	1.685	1.138	914,473
2022-03-18	1.718	1.740	1.695	1.700	1.148	336,092
2022-03-17	1.800	1.800	1.695	1.730	1.168	451,021
2022-03-16	1.725	1.725	1.665	1.685	1.138	404,592
2022-03-15	1.738	1.740	1.670	1.695	1.145	219,719
2022-03-14	1.680	1.700	1.650	1.695	1.145	72,258
2022-03-11	1.815	1.815	1.745	1.760	1.128	1,496,685
2022-03-10	1.775	1.835	1.775	1.785	1.144	461,147
2022-03-09	1.765	1.765	1.720	1.750	1.122	516,651
2022-03-08	1.785	1.785	1.730	1.755	1.125	273,254
2022-03-07	1.865	1.870	1.760	1.770	1.134	451,287
2022-03-04	1.865	1.900	1.820	1.835	1.176	261,588
2022-03-03	1.870	1.950	1.835	1.855	1.189	326,387
2022-03-02	1.900	1.900	1.870	1.870	1.198	343,826
2022-03-01	1.925	1.935	1.865	1.895	1.214	298,898
2022-02-28	1.900	1.950	1.815	1.900	1.218	728,519
2022-02-25	1.805	1.845	1.790	1.810	1.160	850,646
2022-02-24	1.800	1.865	1.750	1.810	1.160	2,354,460
2022-02-23	1.790	1.790	1.720	1.730	1.109	351,739
2022-02-22	1.835	1.850	1.750	1.760	1.128	258,390
2022-02-21	1.820	1.845	1.750	1.795	1.150	391,078
2022-02-18	1.850	1.855	1.795	1.820	1.166	234,375
2022-02-17	1.880	1.890	1.840	1.850	1.186	258,999
2022-02-16	1.965	1.965	1.870	1.890	1.211	1,235,135
2022-02-15	1.955	1.985	1.940	1.950	1.250	93,828
2022-02-14	1.950	1.970	1.940	1.950	1.250	99,813
2022-02-11	1.975	1.993	1.920	1.950	1.250	177,367
2022-02-10	2.010	2.040	1.930	1.975	1.266	304,753
2022-02-09	2.020	2.030	1.990	2.020	1.295	61,314
2022-02-08	2.060	2.060	1.990	2.040	1.307	32,339
2022-02-07	2.020	2.060	2.000	2.060	1.320	18,541
2022-02-04	2.070	2.070	2.000	2.010	1.288	74,734
2022-02-03	2.040	2.060	2.020	2.040	1.307	42,210
2022-02-02	2.080	2.090	2.040	2.070	1.327	69,112
2022-02-01	2.080	2.080	2.040	2.040	1.307	737,756
2022-01-31	2.060	2.060	2.000	2.030	1.301	212,129
2022-01-28	1.965	2.020	1.940	2.020	1.295	94,381
2022-01-27	1.980	2.020	1.935	1.960	1.256	270,975
2022-01-25	2.060	2.070	1.970	2.020	1.295	1,462,896

← NewerPage 20 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.