Australia markets closed

Pepper Money Limited (PPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4850+0.0150 (+1.02%)
At close: 04:10PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20241.46501.49501.46501.48501.485042,383
24 May 20241.46501.47001.46001.47001.4700111,694
23 May 20241.48001.48001.45001.46501.465082,961
22 May 20241.45001.50001.45001.48001.480067,534
21 May 20241.44501.48001.44001.45501.455037,368
20 May 20241.46001.47501.44501.45501.455034,674
17 May 20241.44001.46001.42501.46001.460033,951
16 May 20241.44001.45001.39501.44501.445071,714
15 May 20241.43001.46001.37501.46001.4600201,639
14 May 20241.43501.44501.42001.42501.425044,718
13 May 20241.45001.46501.41501.44501.445092,491
10 May 20241.42501.49001.42501.47501.475030,457
09 May 20241.47501.47501.40501.42001.420091,771
08 May 20241.47001.52501.46501.52501.525011,992
07 May 20241.46001.49501.45501.45501.455069,241
06 May 20241.50001.50001.44001.50001.5000115,701
03 May 20241.44001.47501.42501.43001.4300184,810
02 May 20241.45001.47501.44001.45001.450051,112
01 May 20241.48001.48501.44001.45001.450023,355
30 Apr 20241.56001.56001.48501.48501.485024,544
29 Apr 20241.50501.57501.50501.56001.560096,674
26 Apr 20241.52501.55001.49501.55001.5500179,474
24 Apr 20241.45501.52501.44001.51001.5100336,287
23 Apr 20241.47001.47501.44501.46001.4600295,911
22 Apr 20241.45001.49001.43001.48001.4800142,822
19 Apr 20241.48001.48501.45001.46001.460094,345
18 Apr 20241.51501.51501.48001.48001.480065,489
17 Apr 20241.51001.53001.50001.50001.500045,281
16 Apr 20241.56001.56001.48001.53001.5300113,484
15 Apr 20241.56001.57501.52001.52001.520034,857
12 Apr 20241.49501.59001.49501.56001.5600144,983
11 Apr 20241.53001.56501.51001.52001.5200202,960
10 Apr 20241.51501.59001.47001.50501.5050312,347
09 Apr 20241.62001.62001.52001.55001.5500258,445
08 Apr 20241.62001.63501.59001.62001.620042,045
05 Apr 20241.64001.64001.57001.62001.620076,133
04 Apr 20241.64001.64001.61501.64001.640049,305
03 Apr 20241.59001.64001.59001.64001.640057,733
02 Apr 20241.64001.64001.61501.63501.6350128,298
28 Mar 20241.61501.67001.61501.64001.6400279,009
27 Mar 20241.62001.62001.60501.62001.620041,122
26 Mar 20241.63501.64001.61501.62501.6250114,743
25 Mar 20241.65001.66001.62001.62501.625013,844
22 Mar 20241.67001.67001.65001.66001.660069,021
21 Mar 20241.67001.68501.63001.67001.670064,374
20 Mar 20241.68001.70001.66001.68001.68001,006,532
19 Mar 20241.62501.68501.61001.68001.6800324,428
18 Mar 20241.62001.62001.59001.62001.620061,238
15 Mar 20241.60001.63001.60001.62001.620034,687
14 Mar 20241.60501.64501.60501.63001.630082,256
13 Mar 20241.65001.65001.55001.61001.6100119,829
13 Mar 20240.05 Dividend
12 Mar 20241.65001.65501.64501.65001.6000215,879
11 Mar 20241.63501.67001.61001.64501.5952233,639
08 Mar 20241.64001.65001.62001.64001.590359,976
07 Mar 20241.64001.65001.63001.64501.5952109,956
06 Mar 20241.62001.65001.58001.63001.5806193,853
05 Mar 20241.64001.64001.61001.62001.570989,138
04 Mar 20241.64001.65001.60001.63001.5806212,313
01 Mar 20241.55001.65001.55001.62001.5709912,607
29 Feb 20241.45501.50001.42501.50001.4545546,667
28 Feb 20241.46001.46001.41501.41501.372153,208
27 Feb 20241.46001.49501.42001.46001.415870,684
26 Feb 20241.43001.48501.43001.48501.440036,489
23 Feb 20241.47001.49001.44501.45001.406165,115
22 Feb 20241.48501.48501.47001.47001.42555,185
21 Feb 20241.51501.51501.47001.47001.425594,530
20 Feb 20241.53001.53001.47501.51501.4691219,385
19 Feb 20241.57001.57001.49501.52001.4739117,434
16 Feb 20241.47001.55001.44501.55001.5030379,695
15 Feb 20241.49501.49501.45001.46501.420678,151
14 Feb 20241.50001.51501.48501.50001.454556,581
13 Feb 20241.51001.51001.48501.49501.4497144,864
12 Feb 20241.54001.55501.50501.51001.4642221,191
09 Feb 20241.50001.51001.46501.50001.4545178,598
08 Feb 20241.47001.50001.46501.49501.4497295,258
07 Feb 20241.42501.49001.42501.46001.4158266,867
06 Feb 20241.44501.44501.40001.42501.381832,068
05 Feb 20241.46001.49501.42501.45501.4109245,018
02 Feb 20241.39501.45501.39501.45001.4061274,461
01 Feb 20241.34001.40001.33001.37501.3333348,040
31 Jan 20241.33001.34001.30501.33001.2897155,790
30 Jan 20241.28001.32001.26501.32001.2800418,454
29 Jan 20241.26001.28501.26001.28001.2412113,443
25 Jan 20241.26001.28001.25501.26001.2218103,184
24 Jan 20241.26001.28001.25001.25501.2170135,486
23 Jan 20241.25501.27501.25001.26001.2218100,556
22 Jan 20241.25501.26501.25001.26001.2218171,090
19 Jan 20241.25001.27001.24001.24501.2073159,178
18 Jan 20241.29001.29001.25001.25001.212183,707
17 Jan 20241.27001.29001.25501.28001.2412103,726
16 Jan 20241.26001.31501.26001.28501.2461195,026
15 Jan 20241.32001.33001.29001.31001.270329,422
12 Jan 20241.29001.31501.26001.31501.2752263,376
11 Jan 20241.28001.29251.27001.29001.2509142,162
10 Jan 20241.27001.28001.25501.27501.2364346,231
09 Jan 20241.24501.28501.24001.28001.2412170,111
08 Jan 20241.24501.25001.24001.24001.202433,986
05 Jan 20241.25501.25501.23501.25001.2121145,911
04 Jan 20241.23501.25001.22001.25001.212179,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...