Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.430	2.500	2.410	2.480	2.307	471,046
2025-11-05	2.490	2.500	2.360	2.420	2.252	389,152
2025-11-04	2.450	2.545	2.440	2.470	2.298	767,597
2025-11-03	2.410	2.580	2.290	2.380	2.214	883,896
2025-10-31	2.230	2.270	2.210	2.230	2.075	446,640
2025-10-30	2.170	2.250	2.140	2.220	2.065	516,715
2025-10-29	2.140	2.180	2.120	2.160	2.010	189,343
2025-10-28	2.170	2.180	2.120	2.130	1.982	120,722
2025-10-27	2.130	2.210	2.110	2.170	2.019	554,047
2025-10-24	2.150	2.150	2.110	2.130	1.982	139,841
2025-10-23	2.100	2.160	2.040	2.110	1.963	316,732
2025-10-22	2.180	2.180	2.100	2.100	1.954	124,812
2025-10-21	2.150	2.190	2.140	2.190	2.038	160,552
2025-10-20	2.150	2.170	2.100	2.130	1.982	273,885
2025-10-17	2.190	2.190	2.130	2.150	2.000	282,582
2025-10-16	2.150	2.200	2.145	2.180	2.028	348,659
2025-10-15	2.050	2.170	2.030	2.130	1.982	531,386
2025-10-14	2.060	2.060	1.980	2.030	1.889	303,197
2025-10-13	2.000	2.080	1.980	2.060	1.917	422,272
2025-10-10	1.940	2.030	1.940	2.000	1.861	295,338
2025-10-09	2.000	2.020	1.975	2.000	1.861	426,812
2025-10-08	1.930	1.960	1.900	1.950	1.814	334,560
2025-10-07	1.950	1.970	1.930	1.930	1.796	180,330
2025-10-06	2.040	2.050	1.935	1.950	1.814	255,902
2025-10-03	2.040	2.060	2.010	2.010	1.870	176,182
2025-10-02	2.050	2.050	1.990	2.040	1.898	371,430
2025-10-01	2.010	2.050	1.990	2.010	1.870	229,841
2025-09-30	2.000	2.050	1.990	2.000	1.861	482,379
2025-09-29	1.980	2.050	1.930	2.010	1.870	466,578
2025-09-26	1.980	1.980	1.925	1.980	1.842	201,251
2025-09-25	2.000	2.000	1.935	1.980	1.842	280,219
2025-09-24	2.030	2.040	1.970	1.985	1.847	301,625
2025-09-23	2.070	2.075	2.030	2.040	1.898	188,620
2025-09-22	2.080	2.090	2.050	2.080	1.935	269,815
2025-09-19	2.120	2.130	2.060	2.080	1.935	533,120
2025-09-18	2.150	2.150	2.110	2.120	1.972	187,665
2025-09-17	2.200	2.230	2.140	2.140	1.991	232,843
2025-09-16	2.170	2.190	2.130	2.170	2.019	202,443
2025-09-15	2.170	2.210	2.130	2.140	1.991	135,740
2025-09-12	2.120	2.130	2.080	2.120	1.972	221,997
2025-09-11	2.180	2.180	2.020	2.100	1.954	344,467
2025-09-10	2.160	2.250	2.160	2.200	1.987	360,936
2025-09-09	2.270	2.280	2.160	2.160	1.951	725,317
2025-09-08	2.260	2.320	2.250	2.290	2.069	506,870
2025-09-05	2.240	2.295	2.190	2.250	2.033	529,688
2025-09-04	2.195	2.250	2.170	2.250	2.033	444,144
2025-09-03	2.220	2.220	2.150	2.160	1.951	188,738
2025-09-02	2.180	2.230	2.150	2.190	1.978	219,225
2025-09-01	2.200	2.220	2.180	2.180	1.969	316,294
2025-08-29	2.150	2.180	2.140	2.150	1.942	141,849
2025-08-28	2.200	2.200	2.100	2.110	1.906	246,841
2025-08-27	2.120	2.170	2.115	2.170	1.960	182,753
2025-08-26	2.140	2.150	2.090	2.150	1.942	190,037
2025-08-25	2.130	2.200	2.100	2.140	1.933	233,336
2025-08-22	2.100	2.160	2.070	2.130	1.924	422,131
2025-08-21	2.030	2.120	1.970	2.100	1.897	700,049
2025-08-20	2.020	2.020	1.945	1.990	1.798	314,330
2025-08-19	2.000	2.030	1.965	1.970	1.780	316,216
2025-08-18	1.930	1.990	1.930	1.990	1.798	380,733
2025-08-15	1.850	1.935	1.850	1.935	1.748	226,673

← NewerPage 5 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.