Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.910	1.910	1.830	1.830	1.653	575,921
2025-08-13	1.920	1.920	1.863	1.880	1.698	194,691
2025-08-12	1.888	1.930	1.875	1.905	1.721	243,020
2025-08-11	1.870	1.875	1.855	1.860	1.680	167,769
2025-08-08	1.870	1.873	1.850	1.865	1.685	170,493
2025-08-07	1.910	1.910	1.850	1.865	1.685	172,266
2025-08-06	1.940	1.940	1.880	1.885	1.703	175,796
2025-08-05	1.915	1.950	1.915	1.920	1.734	122,075
2025-08-04	1.950	1.950	1.900	1.900	1.716	218,706
2025-08-01	1.930	1.945	1.895	1.895	1.712	373,896
2025-07-31	1.940	1.975	1.930	1.930	1.743	305,042
2025-07-30	1.935	1.935	1.913	1.920	1.734	199,154
2025-07-29	1.955	1.960	1.910	1.910	1.725	153,504
2025-07-28	1.910	1.970	1.900	1.965	1.775	606,353
2025-07-25	1.895	1.930	1.880	1.895	1.712	197,107
2025-07-24	1.925	1.925	1.885	1.890	1.707	131,272
2025-07-23	1.925	1.925	1.880	1.915	1.730	182,565
2025-07-22	1.890	1.935	1.860	1.900	1.716	312,584
2025-07-21	1.900	1.900	1.850	1.885	1.703	131,813
2025-07-18	1.895	1.910	1.865	1.900	1.716	108,368
2025-07-17	1.865	1.895	1.855	1.870	1.689	121,107
2025-07-16	1.925	1.925	1.830	1.840	1.662	254,406
2025-07-15	1.895	1.940	1.890	1.930	1.743	220,477
2025-07-14	1.870	1.920	1.855	1.875	1.694	480,287
2025-07-11	1.830	1.860	1.805	1.855	1.676	113,471
2025-07-10	1.870	1.875	1.815	1.830	1.653	200,966
2025-07-09	1.820	1.870	1.775	1.870	1.689	166,677
2025-07-08	1.810	1.835	1.785	1.815	1.640	60,781
2025-07-07	1.850	1.850	1.800	1.810	1.635	170,021
2025-07-04	1.850	1.850	1.800	1.825	1.649	217,204
2025-07-03	1.850	1.865	1.800	1.815	1.640	123,134
2025-07-02	1.870	1.885	1.820	1.850	1.671	239,838
2025-07-01	1.830	1.875	1.815	1.865	1.685	285,606
2025-06-30	1.850	1.855	1.800	1.800	1.626	184,305
2025-06-27	1.775	1.835	1.760	1.815	1.640	381,577
2025-06-26	1.680	1.770	1.670	1.770	1.599	253,631
2025-06-25	1.675	1.680	1.655	1.680	1.518	244,730
2025-06-24	1.690	1.715	1.670	1.680	1.518	109,908
2025-06-23	1.710	1.720	1.665	1.690	1.527	246,731
2025-06-20	1.690	1.725	1.680	1.710	1.545	122,964
2025-06-19	1.725	1.725	1.670	1.685	1.522	104,945
2025-06-18	1.725	1.725	1.680	1.695	1.531	180,610
2025-06-17	1.700	1.775	1.700	1.750	1.581	532,563
2025-06-16	1.700	1.700	1.650	1.685	1.522	324,465
2025-06-13	1.700	1.715	1.635	1.660	1.500	563,950
2025-06-12	1.700	1.725	1.695	1.715	1.549	191,021
2025-06-11	1.730	1.730	1.685	1.700	1.536	235,150
2025-06-10	1.805	1.840	1.705	1.735	1.567	624,744
2025-06-06	1.870	1.890	1.830	1.870	1.568	801,524
2025-06-05	1.880	1.880	1.830	1.850	1.551	509,989
2025-06-04	1.810	1.878	1.800	1.860	1.559	802,233
2025-06-03	1.730	1.825	1.730	1.770	1.484	936,699
2025-06-02	1.630	1.675	1.625	1.655	1.387	167,000
2025-05-30	1.675	1.675	1.610	1.630	1.366	274,790
2025-05-29	1.650	1.685	1.640	1.675	1.404	145,076
2025-05-28	1.645	1.695	1.645	1.650	1.383	159,924
2025-05-27	1.670	1.673	1.630	1.635	1.371	186,272
2025-05-26	1.640	1.685	1.628	1.670	1.400	191,812
2025-05-23	1.650	1.660	1.615	1.650	1.383	190,073
2025-05-22	1.640	1.665	1.625	1.640	1.375	173,590

← NewerPage 6 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.