Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.650	1.670	1.635	1.655	1.387	111,919
2025-05-20	1.620	1.660	1.610	1.650	1.383	112,504
2025-05-19	1.685	1.685	1.605	1.610	1.350	196,167
2025-05-16	1.680	1.700	1.645	1.660	1.392	129,948
2025-05-15	1.700	1.700	1.625	1.660	1.392	276,215
2025-05-14	1.700	1.715	1.675	1.705	1.429	330,316
2025-05-13	1.645	1.690	1.645	1.685	1.412	279,944
2025-05-12	1.660	1.670	1.615	1.645	1.379	234,177
2025-05-09	1.665	1.685	1.630	1.635	1.371	222,150
2025-05-08	1.600	1.665	1.580	1.660	1.392	488,037
2025-05-07	1.620	1.630	1.580	1.580	1.324	292,593
2025-05-06	1.615	1.635	1.600	1.620	1.358	164,980
2025-05-05	1.650	1.685	1.613	1.625	1.362	854,367
2025-05-02	1.470	1.580	1.460	1.570	1.316	622,537
2025-05-01	1.470	1.480	1.445	1.465	1.228	102,483
2025-04-30	1.470	1.475	1.445	1.465	1.228	827,432
2025-04-29	1.390	1.470	1.385	1.460	1.224	443,189
2025-04-28	1.390	1.400	1.355	1.385	1.161	378,916
2025-04-24	1.365	1.390	1.345	1.375	1.153	513,343
2025-04-23	1.375	1.380	1.350	1.375	1.153	361,826
2025-04-22	1.380	1.390	1.365	1.375	1.153	193,593
2025-04-17	1.380	1.380	1.350	1.370	1.148	222,138
2025-04-16	1.355	1.380	1.343	1.370	1.148	361,799
2025-04-15	1.365	1.375	1.345	1.345	1.127	230,872
2025-04-14	1.350	1.380	1.340	1.350	1.132	194,075
2025-04-11	1.310	1.350	1.305	1.345	1.127	124,980
2025-04-10	1.350	1.350	1.315	1.330	1.115	149,587
2025-04-09	1.300	1.320	1.270	1.275	1.069	1,121,739
2025-04-08	1.305	1.350	1.305	1.310	1.098	637,950
2025-04-07	1.350	1.350	1.285	1.300	1.090	975,059
2025-04-04	1.400	1.400	1.320	1.385	1.161	1,314,744
2025-04-03	1.410	1.425	1.380	1.410	1.182	323,350
2025-04-02	1.435	1.435	1.385	1.405	1.178	132,495
2025-04-01	1.425	1.440	1.380	1.395	1.169	304,822
2025-03-31	1.420	1.475	1.410	1.410	1.182	337,130
2025-03-28	1.450	1.480	1.445	1.480	1.241	212,222
2025-03-27	1.450	1.475	1.450	1.475	1.236	219,134
2025-03-26	1.425	1.465	1.415	1.465	1.228	322,404
2025-03-25	1.375	1.420	1.375	1.420	1.190	666,460
2025-03-24	1.380	1.380	1.350	1.360	1.140	686,074
2025-03-21	1.400	1.420	1.360	1.380	1.157	235,570
2025-03-20	1.385	1.410	1.365	1.400	1.174	269,477
2025-03-19	1.380	1.380	1.330	1.360	1.140	268,830
2025-03-18	1.395	1.450	1.385	1.420	1.131	735,428
2025-03-17	1.420	1.450	1.390	1.400	1.115	758,941
2025-03-14	1.410	1.415	1.385	1.400	1.115	634,582
2025-03-13	1.480	1.480	1.390	1.410	1.123	473,623
2025-03-12	1.480	1.490	1.440	1.445	1.151	349,699
2025-03-11	1.490	1.495	1.465	1.480	1.179	289,459
2025-03-10	1.500	1.515	1.485	1.485	1.183	224,745
2025-03-07	1.495	1.500	1.470	1.485	1.183	78,407
2025-03-06	1.540	1.540	1.470	1.470	1.171	82,648
2025-03-05	1.520	1.540	1.495	1.535	1.222	286,255
2025-03-04	1.440	1.530	1.440	1.530	1.218	469,597
2025-03-03	1.380	1.455	1.380	1.425	1.135	315,791
2025-02-28	1.430	1.445	1.320	1.385	1.103	5,991,005
2025-02-27	1.500	1.520	1.410	1.435	1.143	756,113
2025-02-26	1.425	1.455	1.350	1.375	1.095	544,221
2025-02-25	1.380	1.420	1.370	1.400	1.115	423,434
2025-02-24	1.460	1.460	1.385	1.450	1.155	228,039

← NewerPage 7 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.