Pepper Money Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.705 | 1.735 | 1.700 | 1.710 | 1.710 | 52,866 |
| 2026-10-15 | 1.710 | 1.718 | 1.693 | 1.705 | 1.705 | 164,623 |
| 2026-10-14 | 1.710 | 1.735 | 1.710 | 1.710 | 1.710 | 123,661 |
| 2026-10-13 | 1.720 | 1.735 | 1.700 | 1.720 | 1.720 | 112,715 |
| 2026-10-12 | 1.710 | 1.780 | 1.690 | 1.725 | 1.725 | 90,088 |
| 2026-10-09 | 1.700 | 1.750 | 1.700 | 1.710 | 1.710 | 99,995 |
| 2026-10-08 | 1.700 | 1.705 | 1.680 | 1.690 | 1.690 | 50,844 |
| 2026-10-07 | 1.715 | 1.715 | 1.670 | 1.705 | 1.705 | 429,604 |
| 2026-10-06 | 1.710 | 1.715 | 1.700 | 1.705 | 1.705 | 83,393 |
| 2026-10-05 | 1.730 | 1.745 | 1.708 | 1.710 | 1.710 | 176,873 |
| 2026-10-02 | 1.725 | 1.750 | 1.720 | 1.725 | 1.725 | 168,976 |
| 2026-10-01 | 1.780 | 1.780 | 1.710 | 1.720 | 1.720 | 178,447 |
| 2026-09-30 | 1.755 | 1.780 | 1.710 | 1.780 | 1.780 | 250,755 |
| 2026-09-29 | 1.670 | 1.735 | 1.670 | 1.735 | 1.735 | 138,818 |
| 2026-09-28 | 1.695 | 1.695 | 1.675 | 1.675 | 1.675 | 134,568 |
| 2026-09-25 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 157,547 |
| 2026-09-24 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 273,065 |
| 2026-09-23 | 1.730 | 1.753 | 1.730 | 1.730 | 1.730 | 133,889 |
| 2026-09-22 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 85,302 |
| 2026-09-21 | 1.720 | 1.720 | 1.675 | 1.700 | 1.700 | 131,742 |
| 2026-09-18 | 1.750 | 1.750 | 1.705 | 1.705 | 1.705 | 105,284 |
| 2026-09-17 | 1.725 | 1.760 | 1.725 | 1.725 | 1.725 | 139,556 |
| 2026-09-16 | 1.740 | 1.740 | 1.720 | 1.725 | 1.725 | 66,223 |
| 2026-09-15 | 1.750 | 1.770 | 1.735 | 1.745 | 1.745 | 91,909 |
| 2026-09-14 | 1.745 | 1.760 | 1.725 | 1.745 | 1.745 | 211,801 |
| 2026-09-11 | 1.760 | 1.760 | 1.705 | 1.745 | 1.745 | 517,804 |
| 2026-09-10 | 1.810 | 1.815 | 1.760 | 1.760 | 1.760 | 171,953 |
| 2026-09-09 | 1.880 | 1.900 | 1.805 | 1.810 | 1.810 | 356,672 |
| 2026-09-08 | 1.890 | 1.890 | 1.845 | 1.870 | 1.870 | 367,667 |
| 2026-09-07 | 1.970 | 2.010 | 1.950 | 1.980 | 1.908 | 667,991 |
| 2026-09-04 | 1.950 | 1.980 | 1.950 | 1.950 | 1.879 | 242,417 |
| 2026-09-03 | 1.940 | 1.985 | 1.920 | 1.950 | 1.879 | 394,134 |
| 2026-09-02 | 1.905 | 1.945 | 1.870 | 1.910 | 1.841 | 324,452 |
| 2026-09-01 | 1.890 | 1.935 | 1.860 | 1.905 | 1.836 | 313,609 |
| 2026-08-31 | 1.910 | 1.910 | 1.870 | 1.870 | 1.802 | 437,044 |
| 2026-08-28 | 1.930 | 1.930 | 1.885 | 1.900 | 1.831 | 513,704 |
| 2026-08-27 | 1.940 | 1.940 | 1.900 | 1.920 | 1.850 | 295,879 |
| 2026-08-26 | 1.930 | 1.950 | 1.908 | 1.920 | 1.850 | 338,167 |
| 2026-08-25 | 1.920 | 1.950 | 1.900 | 1.905 | 1.836 | 641,273 |
| 2026-08-24 | 1.930 | 1.965 | 1.893 | 1.915 | 1.845 | 772,170 |
| 2026-08-21 | 1.823 | 1.940 | 1.800 | 1.940 | 1.870 | 1,167,395 |
| 2026-08-20 | 1.825 | 1.850 | 1.790 | 1.805 | 1.739 | 1,180,183 |
| 2026-08-19 | 1.755 | 1.785 | 1.740 | 1.770 | 1.706 | 194,602 |
| 2026-08-18 | 1.790 | 1.790 | 1.755 | 1.760 | 1.696 | 149,104 |
| 2026-08-17 | 1.825 | 1.833 | 1.780 | 1.780 | 1.715 | 352,756 |
| 2026-08-14 | 1.810 | 1.820 | 1.805 | 1.820 | 1.754 | 167,384 |
| 2026-08-13 | 1.840 | 1.840 | 1.800 | 1.805 | 1.739 | 361,621 |
| 2026-08-12 | 1.820 | 1.850 | 1.805 | 1.820 | 1.754 | 301,379 |
| 2026-08-11 | 1.820 | 1.825 | 1.808 | 1.815 | 1.749 | 117,386 |
| 2026-08-10 | 1.830 | 1.855 | 1.820 | 1.825 | 1.759 | 209,065 |
| 2026-08-07 | 1.825 | 1.843 | 1.815 | 1.830 | 1.764 | 138,461 |
| 2026-08-06 | 1.850 | 1.860 | 1.810 | 1.840 | 1.773 | 138,426 |
| 2026-08-05 | 1.845 | 1.850 | 1.820 | 1.830 | 1.764 | 473,696 |
| 2026-08-04 | 1.825 | 1.865 | 1.815 | 1.845 | 1.778 | 285,448 |
| 2026-08-03 | 1.800 | 1.845 | 1.765 | 1.810 | 1.744 | 906,766 |
| 2026-07-31 | 1.755 | 1.775 | 1.715 | 1.755 | 1.691 | 587,894 |
| 2026-07-30 | 1.670 | 1.670 | 1.623 | 1.660 | 1.600 | 404,294 |
| 2026-07-29 | 1.655 | 1.700 | 1.625 | 1.670 | 1.609 | 396,241 |
| 2026-07-28 | 1.650 | 1.665 | 1.625 | 1.635 | 1.576 | 350,599 |
| 2026-07-27 | 1.650 | 1.670 | 1.640 | 1.640 | 1.580 | 348,829 |
Page 1 of 2 · 65 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.