Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.755	1.780	1.735	1.760	1.696	161,657
2026-04-30	1.740	1.755	1.715	1.725	1.662	67,323
2026-04-29	1.700	1.760	1.700	1.740	1.677	90,173
2026-04-28	1.760	1.760	1.690	1.700	1.638	632,586
2026-04-27	1.800	1.800	1.725	1.755	1.691	96,249
2026-04-24	1.740	1.745	1.710	1.735	1.672	268,637
2026-04-23	1.775	1.775	1.715	1.750	1.686	185,989
2026-04-22	1.845	1.845	1.750	1.750	1.686	709,140
2026-04-21	1.820	1.845	1.790	1.810	1.744	280,562
2026-04-20	1.840	1.840	1.800	1.800	1.735	365,737
2026-04-17	1.810	1.810	1.760	1.770	1.706	173,567
2026-04-16	1.800	1.810	1.760	1.770	1.706	401,308
2026-04-15	1.800	1.850	1.790	1.790	1.725	380,313
2026-04-14	1.825	1.830	1.790	1.795	1.730	123,998
2026-04-13	1.835	1.850	1.755	1.810	1.744	1,051,320
2026-04-10	1.850	1.850	1.755	1.790	1.725	480,586
2026-04-09	1.850	1.870	1.810	1.865	1.797	341,591
2026-04-08	1.765	1.850	1.765	1.850	1.783	339,661
2026-04-07	1.720	1.815	1.720	1.765	1.701	356,495
2026-04-02	1.820	1.820	1.715	1.720	1.658	780,782
2026-04-01	1.770	1.820	1.770	1.810	1.744	196,268
2026-03-31	1.730	1.780	1.720	1.750	1.686	1,261,144
2026-03-30	1.755	1.765	1.700	1.715	1.653	6,551,089
2026-03-27	1.745	1.765	1.735	1.750	1.686	137,901
2026-03-26	1.770	1.780	1.715	1.760	1.696	707,414
2026-03-25	1.720	1.825	1.545	1.770	1.706	1,416,526
2026-03-24	1.700	1.738	1.675	1.680	1.619	566,466
2026-03-23	1.815	1.815	1.665	1.675	1.614	675,782
2026-03-20	1.875	1.875	1.760	1.765	1.701	506,857
2026-03-19	1.895	1.910	1.845	1.855	1.788	338,695
2026-03-18	1.825	1.905	1.810	1.870	1.802	850,778
2026-03-17	2.010	2.010	1.755	1.795	1.730	1,774,988
2026-03-16	2.120	2.130	2.080	2.110	2.033	211,953
2026-03-13	2.130	2.160	2.090	2.120	2.043	373,917
2026-03-12	2.160	2.210	2.130	2.140	2.062	492,931
2026-03-11	2.300	2.330	2.250	2.260	2.103	746,894
2026-03-10	2.270	2.290	2.230	2.250	2.093	400,078
2026-03-09	2.240	2.240	2.150	2.210	2.056	673,724
2026-03-06	2.230	2.260	2.200	2.240	2.084	644,701
2026-03-05	2.260	2.270	2.200	2.220	2.065	1,028,994
2026-03-04	2.250	2.260	2.160	2.200	2.047	1,287,717
2026-03-03	2.370	2.380	2.250	2.300	2.140	1,326,329
2026-03-02	2.390	2.420	2.370	2.390	2.224	1,074,283
2026-02-27	2.390	2.440	2.370	2.420	2.252	1,659,633
2026-02-26	2.350	2.370	2.330	2.370	2.205	116,809
2026-02-25	2.360	2.360	2.300	2.340	2.177	315,367
2026-02-24	2.340	2.380	2.330	2.350	2.186	398,430
2026-02-23	2.340	2.370	2.300	2.360	2.196	355,525
2026-02-20	2.340	2.390	2.330	2.360	2.196	337,847
2026-02-19	2.340	2.390	2.300	2.390	2.224	338,169
2026-02-18	2.340	2.340	2.250	2.310	2.149	228,290
2026-02-17	2.250	2.340	2.250	2.340	2.177	255,681
2026-02-16	2.320	2.330	2.270	2.290	2.131	345,544
2026-02-13	2.290	2.310	2.270	2.290	2.131	300,008
2026-02-12	2.270	2.300	2.250	2.290	2.131	385,586
2026-02-11	2.250	2.280	2.200	2.270	2.112	364,102
2026-02-10	2.310	2.310	2.230	2.240	2.084	751,715
2026-02-09	2.250	2.350	2.150	2.260	2.103	2,762,743
2026-02-06	1.700	1.810	1.685	1.760	1.638	953,067
2026-02-05	1.820	1.855	1.705	1.730	1.610	596,201

← NewerPage 3 of 5 · 254 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.