Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.950	1.950	1.808	1.820	1.693	562,925
2026-02-03	1.980	2.015	1.920	1.945	1.810	793,296
2026-02-02	1.975	2.010	1.940	1.990	1.852	226,152
2026-01-30	1.960	2.010	1.950	1.965	1.828	485,127
2026-01-29	1.980	1.985	1.920	1.960	1.824	270,095
2026-01-28	1.990	2.000	1.940	1.940	1.805	161,372
2026-01-27	2.040	2.040	1.980	1.990	1.852	187,981
2026-01-23	2.030	2.040	2.010	2.030	1.889	107,726
2026-01-22	2.000	2.040	1.980	2.020	1.879	229,606
2026-01-21	2.045	2.045	1.970	1.980	1.842	207,951
2026-01-20	2.040	2.050	2.000	2.040	1.898	163,313
2026-01-19	2.050	2.075	2.020	2.040	1.898	122,762
2026-01-16	2.060	2.100	2.040	2.050	1.907	115,046
2026-01-15	2.100	2.100	2.010	2.040	1.898	202,750
2026-01-14	2.080	2.120	2.060	2.090	1.945	158,752
2026-01-13	2.120	2.130	2.080	2.080	1.935	71,563
2026-01-12	2.060	2.120	2.060	2.120	1.972	305,656
2026-01-09	2.070	2.105	2.050	2.090	1.945	156,557
2026-01-08	2.120	2.120	2.060	2.060	1.917	218,372
2026-01-07	2.050	2.150	2.040	2.120	1.972	319,899
2026-01-06	2.020	2.110	2.010	2.060	1.917	463,262
2026-01-05	2.240	2.240	2.130	2.130	1.982	325,568
2026-01-02	2.160	2.240	2.160	2.240	2.084	163,106
2025-12-31	2.190	2.200	2.160	2.160	2.010	57,628
2025-12-30	2.190	2.210	2.180	2.180	2.028	95,654
2025-12-29	2.200	2.230	2.190	2.190	2.038	90,075
2025-12-24	2.240	2.240	2.180	2.240	2.084	69,549
2025-12-23	2.230	2.260	2.200	2.220	2.065	83,821
2025-12-22	2.200	2.240	2.200	2.210	2.056	58,889
2025-12-19	2.230	2.230	2.160	2.190	2.038	136,928
2025-12-18	2.190	2.220	2.170	2.210	2.056	77,628
2025-12-17	2.260	2.260	2.160	2.160	2.010	51,827
2025-12-16	2.250	2.260	2.200	2.230	2.075	135,748
2025-12-15	2.170	2.240	2.150	2.220	2.065	322,161
2025-12-12	2.200	2.230	2.180	2.180	2.028	213,221
2025-12-11	2.170	2.200	2.150	2.170	2.019	180,924
2025-12-10	2.210	2.230	2.150	2.170	2.019	508,473
2025-12-09	2.310	2.330	2.210	2.230	2.075	302,682
2025-12-08	2.350	2.350	2.280	2.310	2.149	156,915
2025-12-05	2.340	2.360	2.300	2.340	2.177	143,122
2025-12-04	2.350	2.370	2.290	2.320	2.159	255,964
2025-12-03	2.350	2.370	2.330	2.330	2.168	127,916
2025-12-02	2.410	2.410	2.340	2.350	2.186	158,177
2025-12-01	2.450	2.500	2.410	2.410	2.242	123,167
2025-11-28	2.500	2.500	2.440	2.450	2.279	214,223
2025-11-27	2.440	2.500	2.430	2.490	2.317	209,149
2025-11-26	2.360	2.430	2.360	2.420	2.252	253,861
2025-11-25	2.390	2.400	2.335	2.350	2.186	174,706
2025-11-24	2.320	2.380	2.320	2.360	2.196	105,471
2025-11-21	2.370	2.370	2.300	2.320	2.159	118,242
2025-11-20	2.360	2.400	2.350	2.370	2.205	363,055
2025-11-19	2.350	2.380	2.320	2.370	2.205	158,789
2025-11-18	2.380	2.380	2.310	2.330	2.168	207,097
2025-11-17	2.300	2.430	2.250	2.380	2.214	324,574
2025-11-14	2.380	2.400	2.340	2.380	2.214	595,455
2025-11-13	2.400	2.405	2.370	2.390	2.224	127,033
2025-11-12	2.450	2.450	2.380	2.420	2.252	153,675
2025-11-11	2.400	2.450	2.400	2.440	2.270	140,772
2025-11-10	2.460	2.480	2.370	2.390	2.224	290,335
2025-11-07	2.480	2.490	2.450	2.460	2.289	244,651

← NewerPage 4 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.