Pepper Money Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.320	1.355	1.320	1.325	1.055	352,872
2024-11-22	1.330	1.330	1.290	1.310	1.043	271,581
2024-11-21	1.330	1.340	1.290	1.320	1.051	320,372
2024-11-20	1.350	1.410	1.325	1.340	1.067	293,842
2024-11-19	1.370	1.425	1.350	1.350	1.075	131,219
2024-11-18	1.390	1.398	1.370	1.370	1.091	72,093
2024-11-15	1.370	1.385	1.355	1.370	1.091	233,737
2024-11-14	1.378	1.378	1.360	1.370	1.091	283,630
2024-11-13	1.393	1.420	1.345	1.345	1.071	306,348
2024-11-12	1.405	1.405	1.375	1.380	1.099	176,741
2024-11-11	1.450	1.450	1.390	1.400	1.115	522,488
2024-11-08	1.405	1.435	1.400	1.400	1.115	495,557
2024-11-07	1.400	1.430	1.395	1.400	1.115	164,705
2024-11-06	1.420	1.430	1.400	1.415	1.127	82,610
2024-11-05	1.430	1.430	1.420	1.420	1.131	20,149
2024-11-04	1.450	1.450	1.420	1.420	1.131	78,256
2024-11-01	1.470	1.470	1.425	1.445	1.151	76,319
2024-10-31	1.440	1.440	1.420	1.430	1.139	201,448
2024-10-30	1.450	1.450	1.425	1.435	1.143	30,327
2024-10-29	1.430	1.450	1.415	1.450	1.155	143,014
2024-10-28	1.440	1.465	1.430	1.430	1.139	107,233
2024-10-25	1.455	1.485	1.425	1.425	1.135	62,821
2024-10-24	1.450	1.460	1.440	1.455	1.159	235,010
2024-10-23	1.440	1.455	1.430	1.450	1.155	109,903
2024-10-22	1.415	1.440	1.410	1.440	1.147	105,657
2024-10-21	1.420	1.435	1.405	1.420	1.131	93,154
2024-10-18	1.430	1.445	1.410	1.430	1.139	41,042
2024-10-17	1.430	1.440	1.405	1.430	1.139	184,308
2024-10-16	1.435	1.440	1.400	1.405	1.119	100,453
2024-10-15	1.440	1.445	1.415	1.440	1.147	203,690
2024-10-14	1.440	1.458	1.425	1.440	1.147	140,901
2024-10-11	1.430	1.460	1.400	1.405	1.119	473,887
2024-10-10	1.455	1.460	1.410	1.425	1.135	216,977
2024-10-09	1.433	1.470	1.420	1.450	1.155	206,276
2024-10-08	1.398	1.430	1.398	1.420	1.131	428,786
2024-10-07	1.350	1.455	1.350	1.395	1.111	203,596
2024-10-04	1.350	1.385	1.340	1.370	1.091	260,616
2024-10-03	1.350	1.365	1.330	1.350	1.075	212,117
2024-10-02	1.355	1.375	1.330	1.360	1.083	137,718
2024-10-01	1.365	1.385	1.345	1.375	1.095	125,334
2024-09-30	1.340	1.365	1.315	1.360	1.083	873,862
2024-09-27	1.370	1.370	1.320	1.325	1.055	185,522
2024-09-26	1.315	1.375	1.305	1.370	1.091	519,955
2024-09-25	1.295	1.315	1.280	1.315	1.047	180,023
2024-09-24	1.295	1.300	1.280	1.285	1.023	131,659
2024-09-23	1.310	1.315	1.280	1.290	1.027	231,733
2024-09-20	1.345	1.350	1.295	1.315	1.047	672,829
2024-09-19	1.345	1.370	1.315	1.360	1.083	282,984
2024-09-18	1.305	1.330	1.285	1.305	1.039	146,458
2024-09-17	1.350	1.350	1.280	1.300	1.035	321,695
2024-09-16	1.300	1.330	1.295	1.310	1.043	418,024
2024-09-13	1.300	1.310	1.280	1.300	1.035	302,767
2024-09-12	1.310	1.325	1.275	1.310	1.043	146,445
2024-09-11	1.320	1.325	1.280	1.300	1.035	126,960
2024-09-10	1.335	1.360	1.328	1.350	1.035	339,965
2024-09-09	1.360	1.360	1.320	1.325	1.016	198,651
2024-09-06	1.350	1.365	1.340	1.355	1.039	343,599
2024-09-05	1.355	1.385	1.350	1.355	1.039	327,548
2024-09-04	1.360	1.375	1.333	1.345	1.031	573,786
2024-09-03	1.375	1.385	1.355	1.370	1.051	234,092

← NewerPage 9 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.