Pepper Money Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.400 | 1.440 | 1.390 | 1.440 | 1.147 | 220,116 |
| 2025-02-20 | 1.405 | 1.430 | 1.400 | 1.405 | 1.119 | 223,434 |
| 2025-02-19 | 1.430 | 1.480 | 1.395 | 1.400 | 1.115 | 404,955 |
| 2025-02-18 | 1.505 | 1.505 | 1.405 | 1.420 | 1.131 | 466,431 |
| 2025-02-17 | 1.480 | 1.480 | 1.420 | 1.440 | 1.147 | 175,226 |
| 2025-02-14 | 1.498 | 1.515 | 1.440 | 1.460 | 1.163 | 176,697 |
| 2025-02-13 | 1.540 | 1.548 | 1.450 | 1.470 | 1.171 | 329,215 |
| 2025-02-12 | 1.543 | 1.550 | 1.470 | 1.540 | 1.226 | 338,522 |
| 2025-02-11 | 1.570 | 1.570 | 1.503 | 1.535 | 1.222 | 245,580 |
| 2025-02-10 | 1.500 | 1.550 | 1.500 | 1.530 | 1.218 | 303,598 |
| 2025-02-07 | 1.455 | 1.495 | 1.445 | 1.495 | 1.191 | 281,582 |
| 2025-02-06 | 1.460 | 1.460 | 1.440 | 1.440 | 1.147 | 40,369 |
| 2025-02-05 | 1.455 | 1.465 | 1.420 | 1.440 | 1.147 | 148,114 |
| 2025-02-04 | 1.440 | 1.460 | 1.415 | 1.425 | 1.135 | 108,729 |
| 2025-02-03 | 1.430 | 1.440 | 1.405 | 1.405 | 1.119 | 42,072 |
| 2025-01-31 | 1.470 | 1.470 | 1.430 | 1.430 | 1.139 | 108,671 |
| 2025-01-30 | 1.470 | 1.470 | 1.450 | 1.470 | 1.171 | 32,724 |
| 2025-01-29 | 1.445 | 1.465 | 1.410 | 1.450 | 1.155 | 157,249 |
| 2025-01-28 | 1.425 | 1.450 | 1.415 | 1.440 | 1.147 | 54,152 |
| 2025-01-24 | 1.428 | 1.445 | 1.410 | 1.430 | 1.139 | 72,849 |
| 2025-01-23 | 1.435 | 1.440 | 1.410 | 1.425 | 1.135 | 48,908 |
| 2025-01-22 | 1.450 | 1.455 | 1.415 | 1.440 | 1.147 | 73,203 |
| 2025-01-21 | 1.420 | 1.450 | 1.385 | 1.450 | 1.155 | 266,553 |
| 2025-01-20 | 1.420 | 1.445 | 1.400 | 1.415 | 1.127 | 75,848 |
| 2025-01-17 | 1.405 | 1.440 | 1.400 | 1.430 | 1.139 | 97,209 |
| 2025-01-16 | 1.433 | 1.440 | 1.400 | 1.400 | 1.115 | 55,390 |
| 2025-01-15 | 1.435 | 1.440 | 1.415 | 1.430 | 1.139 | 111,949 |
| 2025-01-14 | 1.415 | 1.450 | 1.405 | 1.405 | 1.119 | 43,238 |
| 2025-01-13 | 1.455 | 1.460 | 1.393 | 1.395 | 1.111 | 154,937 |
| 2025-01-10 | 1.470 | 1.480 | 1.450 | 1.450 | 1.155 | 79,752 |
| 2025-01-09 | 1.490 | 1.490 | 1.465 | 1.465 | 1.167 | 61,071 |
| 2025-01-08 | 1.450 | 1.490 | 1.450 | 1.470 | 1.171 | 163,317 |
| 2025-01-07 | 1.445 | 1.475 | 1.443 | 1.455 | 1.159 | 102,296 |
| 2025-01-06 | 1.430 | 1.460 | 1.430 | 1.450 | 1.155 | 135,272 |
| 2025-01-03 | 1.410 | 1.460 | 1.400 | 1.450 | 1.155 | 64,063 |
| 2025-01-02 | 1.425 | 1.435 | 1.400 | 1.410 | 1.123 | 88,374 |
| 2024-12-31 | 1.440 | 1.440 | 1.400 | 1.405 | 1.119 | 116,478 |
| 2024-12-30 | 1.350 | 1.460 | 1.350 | 1.410 | 1.123 | 129,775 |
| 2024-12-27 | 1.405 | 1.430 | 1.350 | 1.350 | 1.075 | 64,340 |
| 2024-12-24 | 1.410 | 1.440 | 1.370 | 1.385 | 1.103 | 67,709 |
| 2024-12-23 | 1.415 | 1.435 | 1.390 | 1.415 | 1.127 | 104,124 |
| 2024-12-20 | 1.415 | 1.445 | 1.400 | 1.405 | 1.119 | 109,952 |
| 2024-12-19 | 1.430 | 1.430 | 1.400 | 1.415 | 1.127 | 123,668 |
| 2024-12-18 | 1.420 | 1.445 | 1.400 | 1.425 | 1.135 | 109,958 |
| 2024-12-17 | 1.395 | 1.430 | 1.383 | 1.415 | 1.127 | 100,503 |
| 2024-12-16 | 1.410 | 1.420 | 1.345 | 1.390 | 1.107 | 163,552 |
| 2024-12-13 | 1.410 | 1.420 | 1.385 | 1.410 | 1.123 | 137,723 |
| 2024-12-12 | 1.420 | 1.440 | 1.410 | 1.420 | 1.131 | 222,460 |
| 2024-12-11 | 1.440 | 1.440 | 1.410 | 1.420 | 1.131 | 28,388 |
| 2024-12-10 | 1.408 | 1.440 | 1.403 | 1.440 | 1.147 | 143,790 |
| 2024-12-09 | 1.430 | 1.435 | 1.405 | 1.410 | 1.123 | 183,143 |
| 2024-12-06 | 1.425 | 1.450 | 1.385 | 1.415 | 1.127 | 315,031 |
| 2024-12-05 | 1.410 | 1.425 | 1.385 | 1.415 | 1.127 | 260,637 |
| 2024-12-04 | 1.400 | 1.440 | 1.360 | 1.410 | 1.123 | 157,837 |
| 2024-12-03 | 1.365 | 1.405 | 1.365 | 1.395 | 1.111 | 104,012 |
| 2024-12-02 | 1.355 | 1.390 | 1.355 | 1.370 | 1.091 | 44,962 |
| 2024-11-29 | 1.370 | 1.375 | 1.340 | 1.355 | 1.079 | 421,166 |
| 2024-11-28 | 1.340 | 1.390 | 1.340 | 1.360 | 1.083 | 140,649 |
| 2024-11-27 | 1.345 | 1.350 | 1.320 | 1.340 | 1.067 | 104,178 |
| 2024-11-26 | 1.330 | 1.350 | 1.315 | 1.320 | 1.051 | 232,039 |
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.