Skip to main content
Pepper Money Limited (ASX:PPM)
Australia flag Australia · Delayed Price · Currency is AUD
2.340
+0.020 (0.86%)
At close: Dec 5, 2025

Pepper Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.342.362.302.342.340.86%143,122
Dec 4, 20252.352.372.292.322.32-0.43%255,964
Dec 3, 20252.352.372.332.332.33-0.85%127,916
Dec 2, 20252.412.412.342.352.35-2.49%158,177
Dec 1, 20252.452.502.412.412.41-1.63%123,167
Nov 28, 20252.502.502.442.452.45-1.61%214,223
Nov 27, 20252.442.502.432.492.492.89%209,149
Nov 26, 20252.362.432.362.422.422.98%253,861
Nov 25, 20252.392.402.342.352.35-0.42%174,706
Nov 24, 20252.322.382.322.362.361.72%105,471
Nov 21, 20252.372.372.302.322.32-2.11%118,242
Nov 20, 20252.362.402.352.372.37-363,055
Nov 19, 20252.352.382.322.372.371.72%158,789
Nov 18, 20252.382.382.312.332.33-2.10%207,097
Nov 17, 20252.302.432.252.382.38-324,574
Nov 14, 20252.382.402.342.382.38-0.42%595,455
Nov 13, 20252.402.412.372.392.39-1.24%127,033
Nov 12, 20252.452.452.382.422.42-0.82%153,675
Nov 11, 20252.402.452.402.442.442.09%140,772
Nov 10, 20252.492.492.372.392.39-2.85%290,335
Nov 7, 20252.482.492.452.462.46-0.81%244,651
Nov 6, 20252.432.502.412.482.482.48%471,046
Nov 5, 20252.492.502.362.422.42-2.02%389,152
Nov 4, 20252.452.552.442.472.473.78%767,597
Nov 3, 20252.412.582.292.382.386.73%883,896
Oct 31, 20252.232.272.212.232.230.45%446,640
Oct 30, 20252.172.252.142.222.222.78%516,715
Oct 29, 20252.142.182.122.162.161.41%189,343
Oct 28, 20252.172.182.122.132.13-1.84%120,722
Oct 27, 20252.132.212.112.172.171.88%554,047
Oct 24, 20252.152.152.112.132.130.95%139,841
Oct 23, 20252.102.162.042.112.110.48%316,732
Oct 22, 20252.182.182.102.102.10-4.11%124,812
Oct 21, 20252.152.192.142.192.192.82%160,552
Oct 20, 20252.152.172.102.132.13-0.93%273,885
Oct 17, 20252.192.192.132.152.15-1.38%282,582
Oct 16, 20252.152.202.152.182.182.35%348,659
Oct 15, 20252.052.172.032.132.134.93%531,386
Oct 14, 20252.062.061.982.032.03-1.46%303,197
Oct 13, 20252.002.081.982.062.063.00%422,272
Oct 10, 20251.942.031.942.002.00-295,338
Oct 9, 20252.002.021.982.002.002.56%426,812
Oct 8, 20251.931.961.901.951.951.04%334,560
Oct 7, 20251.951.971.931.931.93-1.03%180,330
Oct 6, 20252.042.051.941.951.95-2.99%255,902
Oct 3, 20252.042.062.012.012.01-1.47%176,182
Oct 2, 20252.052.051.992.042.041.49%371,430
Oct 1, 20252.012.051.992.012.010.50%229,841
Sep 30, 20252.002.051.992.002.00-0.50%482,379
Sep 29, 20251.982.051.932.012.011.52%466,578
Sep 26, 20251.981.981.931.981.98-201,251
Sep 25, 20252.002.001.941.981.98-0.25%280,219
Sep 24, 20252.032.041.971.991.99-2.70%301,625
Sep 23, 20252.072.082.032.042.04-1.92%188,620
Sep 22, 20252.082.092.052.082.08-269,815
Sep 19, 20252.122.132.062.082.08-1.89%533,120
Sep 18, 20252.152.152.112.122.12-0.93%187,665
Sep 17, 20252.202.232.142.142.14-1.38%232,843
Sep 16, 20252.172.192.132.172.171.40%202,443
Sep 15, 20252.172.212.132.142.140.94%135,740
Sep 12, 20252.122.132.082.122.120.95%221,997
Sep 11, 20252.182.182.022.102.10-4.55%344,467
Sep 10, 20252.162.252.162.202.141.85%360,936
Sep 9, 20252.272.282.162.162.10-5.68%725,317
Sep 8, 20252.262.322.252.292.221.78%506,870
Sep 5, 20252.242.302.192.252.18-529,688
Sep 4, 20252.202.252.172.252.184.17%444,144
Sep 3, 20252.222.222.152.162.10-1.37%188,738
Sep 2, 20252.182.232.152.192.130.46%219,225
Sep 1, 20252.202.222.182.182.121.40%316,294
Aug 29, 20252.152.182.142.152.091.90%141,849
Aug 28, 20252.202.202.102.112.05-2.76%246,841
Aug 27, 20252.122.172.122.172.110.93%182,753
Aug 26, 20252.142.152.092.152.090.47%190,037
Aug 25, 20252.132.202.102.142.080.47%233,336
Aug 22, 20252.102.162.072.132.071.43%422,131
Aug 21, 20252.032.121.972.102.045.53%700,049
Aug 20, 20252.022.021.951.991.931.02%314,330
Aug 19, 20252.002.031.971.971.91-1.01%316,216
Aug 18, 20251.931.991.931.991.932.84%380,733
Aug 15, 20251.851.941.851.941.885.74%226,673
Aug 14, 20251.911.911.831.831.78-2.66%575,921
Aug 13, 20251.921.921.861.881.83-1.31%194,691
Aug 12, 20251.891.931.881.911.852.42%243,020
Aug 11, 20251.871.881.861.861.81-0.27%167,769
Aug 8, 20251.871.871.851.871.81-170,493
Aug 7, 20251.911.911.851.871.81-1.06%172,266
Aug 6, 20251.941.941.881.891.83-1.82%175,796
Aug 5, 20251.921.951.921.921.861.05%122,075
Aug 4, 20251.951.951.901.901.840.26%218,706
Aug 1, 20251.931.951.901.901.84-1.81%373,896
Jul 31, 20251.941.981.931.931.870.52%305,042
Jul 30, 20251.941.941.911.921.860.52%199,154
Jul 29, 20251.961.961.911.911.85-2.80%153,504
Jul 28, 20251.911.971.901.971.913.69%606,353
Jul 25, 20251.901.931.881.901.840.26%197,107
Jul 24, 20251.931.931.891.891.84-1.31%131,272
Jul 23, 20251.931.931.881.921.860.79%182,565
Jul 22, 20251.891.941.861.901.840.80%312,584
Jul 21, 20251.901.901.851.891.83-0.79%131,813