Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.130	2.130	1.990	2.100	1.346	125,527
2022-01-21	2.140	2.140	2.020	2.080	1.333	108,793
2022-01-20	2.100	2.180	2.070	2.110	1.352	27,904
2022-01-19	2.120	2.150	2.080	2.100	1.346	81,092
2022-01-18	2.140	2.150	2.100	2.110	1.352	24,697
2022-01-17	2.210	2.210	2.130	2.130	1.365	9,395
2022-01-14	2.160	2.210	2.140	2.150	1.378	144,909
2022-01-13	2.100	2.170	2.100	2.160	1.384	14,418
2022-01-12	2.140	2.170	2.100	2.100	1.346	20,410
2022-01-11	2.100	2.140	2.090	2.140	1.371	57,499
2022-01-10	2.140	2.170	2.100	2.120	1.359	27,077
2022-01-07	2.140	2.170	2.090	2.140	1.371	81,049
2022-01-06	2.180	2.190	2.140	2.160	1.384	163,787
2022-01-05	2.185	2.200	2.160	2.180	1.397	171,242
2022-01-04	2.160	2.175	2.100	2.140	1.371	115,129
2021-12-31	2.160	2.180	2.140	2.160	1.384	36,881
2021-12-30	2.180	2.200	2.140	2.200	1.410	270,778
2021-12-29	2.120	2.190	2.120	2.140	1.371	295,380
2021-12-24	2.100	2.150	2.090	2.100	1.346	33,523
2021-12-23	2.070	2.110	2.070	2.100	1.346	21,175
2021-12-22	2.070	2.100	2.070	2.080	1.333	37,915
2021-12-21	2.090	2.100	2.040	2.070	1.327	135,756
2021-12-20	2.130	2.140	2.030	2.070	1.327	136,989
2021-12-17	2.120	2.190	2.110	2.180	1.397	168,053
2021-12-16	1.985	2.150	1.985	2.120	1.359	1,425,075
2021-12-15	1.985	2.070	1.983	2.040	1.307	779,076
2021-12-14	2.000	2.010	1.965	1.975	1.266	3,598,650
2021-12-13	1.980	2.005	1.965	1.975	1.266	371,799
2021-12-10	1.980	2.020	1.970	2.010	1.288	447,156
2021-12-09	2.000	2.040	1.990	2.010	1.288	179,926
2021-12-08	1.950	2.030	1.940	2.010	1.288	722,945
2021-12-07	1.990	2.030	1.945	1.950	1.250	4,482,404
2021-12-06	2.080	2.080	1.990	1.995	1.279	574,413
2021-12-03	2.100	2.100	1.995	2.030	1.301	228,484
2021-12-02	2.100	2.100	1.960	2.000	1.282	805,607
2021-12-01	2.170	2.170	2.080	2.110	1.352	274,172
2021-11-30	2.230	2.250	2.130	2.130	1.365	4,597,401
2021-11-29	2.205	2.270	2.200	2.200	1.410	725,769
2021-11-26	2.320	2.340	2.270	2.300	1.474	899,995
2021-11-25	2.400	2.400	2.250	2.300	1.474	851,529
2021-11-24	2.210	2.280	2.200	2.200	1.410	1,424,207
2021-11-23	2.300	2.330	2.200	2.200	1.410	2,425,912
2021-11-22	2.330	2.350	2.280	2.320	1.487	241,798
2021-11-19	2.260	2.330	2.230	2.330	1.493	322,974
2021-11-18	2.270	2.280	2.210	2.280	1.461	344,340
2021-11-17	2.270	2.270	2.230	2.250	1.442	291,070
2021-11-16	2.350	2.380	2.230	2.260	1.448	586,616
2021-11-15	2.360	2.380	2.330	2.370	1.519	149,882
2021-11-12	2.370	2.380	2.320	2.360	1.512	197,201
2021-11-11	2.370	2.400	2.350	2.350	1.506	267,353
2021-11-10	2.390	2.400	2.310	2.340	1.500	4,832,660
2021-11-09	2.370	2.410	2.360	2.400	1.538	244,169
2021-11-08	2.340	2.400	2.340	2.390	1.532	158,372
2021-11-05	2.330	2.400	2.320	2.330	1.493	225,487
2021-11-04	2.370	2.385	2.320	2.340	1.500	223,459
2021-11-03	2.360	2.380	2.345	2.360	1.512	281,383
2021-11-02	2.370	2.380	2.360	2.360	1.512	121,281
2021-11-01	2.410	2.430	2.350	2.380	1.525	129,149
2021-10-29	2.430	2.430	2.350	2.400	1.538	191,531
2021-10-28	2.420	2.470	2.360	2.380	1.525	140,163

← NewerPage 21 of 22 · 1,270 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.