Skip to main content
Pepper Money Limited (ASX:PPM)
Australia flag Australia · Delayed Price · Currency is AUD
1.745
+0.045 (2.65%)
Apr 29, 2026, 12:38 PM AEST

Pepper Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.701.761.701.75-2.94%27,498
Apr 28, 20261.761.761.691.701.70-3.13%632,586
Apr 27, 20261.801.801.731.761.761.15%96,249
Apr 24, 20261.741.751.711.741.74-0.86%268,637
Apr 23, 20261.781.781.721.751.75-185,989
Apr 22, 20261.851.851.751.751.75-3.31%709,140
Apr 21, 20261.821.851.791.811.810.56%280,562
Apr 20, 20261.841.841.801.801.801.69%365,737
Apr 17, 20261.811.811.761.771.77-173,567
Apr 16, 20261.801.811.761.771.77-1.12%401,308
Apr 15, 20261.801.851.791.791.79-0.28%380,313
Apr 14, 20261.831.831.791.801.80-0.83%123,998
Apr 13, 20261.841.851.761.811.811.12%1,051,320
Apr 10, 20261.851.851.761.791.79-4.02%480,586
Apr 9, 20261.851.871.811.871.870.81%341,591
Apr 8, 20261.771.851.771.851.854.82%339,661
Apr 7, 20261.721.821.721.771.772.62%356,495
Apr 2, 20261.821.821.721.721.72-4.97%780,782
Apr 1, 20261.771.821.771.811.813.43%196,268
Mar 31, 20261.731.781.721.751.752.04%1,261,144
Mar 30, 20261.761.771.701.721.72-2.00%6,551,089
Mar 27, 20261.751.771.741.751.75-0.57%137,901
Mar 26, 20261.771.781.721.761.76-0.56%707,414
Mar 25, 20261.721.831.551.771.775.36%1,416,526
Mar 24, 20261.701.741.681.681.680.30%566,466
Mar 23, 20261.821.821.671.681.68-5.10%675,782
Mar 20, 20261.881.881.761.771.77-4.85%506,857
Mar 19, 20261.901.911.851.861.86-0.80%338,695
Mar 18, 20261.831.911.811.871.874.18%850,778
Mar 17, 20262.012.011.761.801.80-14.93%1,774,988
Mar 16, 20262.122.132.082.112.11-0.47%211,953
Mar 13, 20262.132.162.092.122.12-0.93%375,196
Mar 12, 20262.162.212.132.142.14-5.31%492,931
Mar 11, 20262.302.332.252.262.180.44%746,894
Mar 10, 20262.272.292.232.252.171.81%400,078
Mar 9, 20262.242.242.152.212.13-1.34%673,724
Mar 6, 20262.232.262.202.242.160.90%644,701
Mar 5, 20262.262.272.202.222.140.91%1,028,994
Mar 4, 20262.252.262.162.202.12-4.35%1,287,717
Mar 3, 20262.372.382.252.302.22-3.77%1,326,329
Mar 2, 20262.392.422.372.392.31-1.24%1,074,283
Feb 27, 20262.392.442.372.422.342.11%1,659,633
Feb 26, 20262.352.372.332.372.291.28%116,809
Feb 25, 20262.362.362.302.342.26-0.43%315,367
Feb 24, 20262.342.382.332.352.27-0.42%398,430
Feb 23, 20262.342.372.302.362.28-355,525
Feb 20, 20262.342.392.332.362.28-1.26%337,847
Feb 19, 20262.342.392.302.392.313.46%338,169
Feb 18, 20262.342.342.252.312.23-1.28%228,290
Feb 17, 20262.252.342.252.342.262.18%255,681
Feb 16, 20262.322.332.272.292.21-345,544
Feb 13, 20262.292.312.272.292.21-300,008
Feb 12, 20262.272.302.252.292.210.88%385,586
Feb 11, 20262.252.282.202.272.191.34%364,102
Feb 10, 20262.312.312.232.242.16-0.88%751,715
Feb 9, 20262.252.352.152.262.1828.41%2,762,743
Feb 6, 20261.701.811.691.761.701.73%953,067
Feb 5, 20261.821.861.711.731.67-4.95%596,201
Feb 4, 20261.951.951.811.821.76-6.43%562,925
Feb 3, 20261.982.021.921.951.88-2.26%793,296
Feb 2, 20261.982.011.941.991.921.27%226,152
Jan 30, 20261.962.011.951.971.900.26%485,127
Jan 29, 20261.981.991.921.961.891.03%270,095
Jan 28, 20261.992.001.941.941.87-2.51%161,372
Jan 27, 20262.042.041.981.991.92-1.97%187,981
Jan 23, 20262.032.042.012.031.960.50%107,726
Jan 22, 20262.002.041.982.021.952.02%229,606
Jan 21, 20262.052.051.971.981.91-2.94%207,951
Jan 20, 20262.042.052.002.041.97-163,313
Jan 19, 20262.052.082.022.041.97-0.49%122,762
Jan 16, 20262.062.102.042.051.980.49%115,046
Jan 15, 20262.102.102.012.041.97-2.39%202,750
Jan 14, 20262.082.122.062.092.020.48%158,752
Jan 13, 20262.122.132.082.082.01-1.89%71,563
Jan 12, 20262.062.122.062.122.051.44%305,656
Jan 9, 20262.072.112.052.092.021.46%156,557
Jan 8, 20262.122.122.062.061.99-2.83%218,372
Jan 7, 20262.052.152.042.122.052.91%319,899
Jan 6, 20262.022.112.012.061.99-3.29%463,262
Jan 5, 20262.242.242.132.132.06-4.91%325,568
Jan 2, 20262.162.242.162.242.163.70%163,106
Dec 31, 20252.192.202.162.162.09-0.92%57,628
Dec 30, 20252.192.212.182.182.10-0.46%95,654
Dec 29, 20252.202.232.192.192.11-2.23%90,075
Dec 24, 20252.242.242.182.242.160.90%69,549
Dec 23, 20252.232.262.202.222.140.45%83,821
Dec 22, 20252.202.242.202.212.130.91%58,889
Dec 19, 20252.232.232.162.192.11-0.90%136,928
Dec 18, 20252.192.222.172.212.132.31%77,628
Dec 17, 20252.262.262.162.162.09-3.14%51,827
Dec 16, 20252.252.262.202.232.150.45%135,748
Dec 15, 20252.172.242.152.222.141.83%322,161
Dec 12, 20252.202.232.182.182.100.46%213,221
Dec 11, 20252.172.202.152.172.10-180,924
Dec 10, 20252.212.232.152.172.10-2.69%508,473
Dec 9, 20252.312.332.212.232.15-3.46%302,682
Dec 8, 20252.352.352.282.312.23-1.28%156,915
Dec 5, 20252.342.362.302.342.260.86%143,122
Dec 4, 20252.352.372.292.322.24-0.43%255,964
Dec 3, 20252.352.372.332.332.25-0.85%127,916