Skip to main content
Pepper Money Limited (ASX:PPM)
Australia flag Australia · Delayed Price · Currency is AUD
2.420
+0.050 (2.11%)
At close: Feb 27, 2026

Pepper Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.392.442.372.422.422.11%1,659,633
Feb 26, 20262.352.372.332.372.371.28%116,809
Feb 25, 20262.362.362.302.342.34-0.43%315,367
Feb 24, 20262.342.382.332.352.35-0.42%398,430
Feb 23, 20262.342.372.302.362.36-355,525
Feb 20, 20262.342.392.332.362.36-1.26%337,847
Feb 19, 20262.342.392.302.392.393.46%338,169
Feb 18, 20262.342.342.252.312.31-1.28%228,290
Feb 17, 20262.252.342.252.342.342.18%255,681
Feb 16, 20262.322.332.272.292.29-345,544
Feb 13, 20262.292.312.272.292.29-300,008
Feb 12, 20262.272.302.252.292.290.88%385,586
Feb 11, 20262.252.282.202.272.271.34%364,102
Feb 10, 20262.312.312.232.242.24-0.88%751,715
Feb 9, 20262.252.352.152.262.2628.41%2,762,743
Feb 6, 20261.701.811.691.761.761.73%953,067
Feb 5, 20261.821.861.711.731.73-4.95%596,201
Feb 4, 20261.951.951.811.821.82-6.43%562,925
Feb 3, 20261.982.021.921.951.95-2.26%793,296
Feb 2, 20261.982.011.941.991.991.27%226,152
Jan 30, 20261.962.011.951.971.970.26%485,127
Jan 29, 20261.981.991.921.961.961.03%270,095
Jan 28, 20261.992.001.941.941.94-2.51%161,372
Jan 27, 20262.042.041.981.991.99-1.97%187,981
Jan 23, 20262.032.042.012.032.030.50%107,726
Jan 22, 20262.002.041.982.022.022.02%229,606
Jan 21, 20262.052.051.971.981.98-2.94%207,951
Jan 20, 20262.042.052.002.042.04-163,313
Jan 19, 20262.052.082.022.042.04-0.49%122,762
Jan 16, 20262.062.102.042.052.050.49%115,046
Jan 15, 20262.102.102.012.042.04-2.39%202,750
Jan 14, 20262.082.122.062.092.090.48%158,752
Jan 13, 20262.122.132.082.082.08-1.89%71,563
Jan 12, 20262.062.122.062.122.121.44%305,656
Jan 9, 20262.072.112.052.092.091.46%156,557
Jan 8, 20262.122.122.062.062.06-2.83%218,372
Jan 7, 20262.052.152.042.122.122.91%319,899
Jan 6, 20262.022.112.012.062.06-3.29%463,262
Jan 5, 20262.242.242.132.132.13-4.91%325,568
Jan 2, 20262.162.242.162.242.243.70%163,106
Dec 31, 20252.192.202.162.162.16-0.92%57,628
Dec 30, 20252.192.212.182.182.18-0.46%95,654
Dec 29, 20252.202.232.192.192.19-2.23%90,075
Dec 24, 20252.242.242.182.242.240.90%69,549
Dec 23, 20252.232.262.202.222.220.45%83,821
Dec 22, 20252.202.242.202.212.210.91%58,889
Dec 19, 20252.232.232.162.192.19-0.90%136,928
Dec 18, 20252.192.222.172.212.212.31%77,628
Dec 17, 20252.262.262.162.162.16-3.14%51,827
Dec 16, 20252.252.262.202.232.230.45%135,748
Dec 15, 20252.172.242.152.222.221.83%322,161
Dec 12, 20252.202.232.182.182.180.46%213,221
Dec 11, 20252.172.202.152.172.17-180,924
Dec 10, 20252.212.232.152.172.17-2.69%508,473
Dec 9, 20252.312.332.212.232.23-3.46%302,682
Dec 8, 20252.352.352.282.312.31-1.28%156,915
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