Pepper Money Limited (PPM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 1.3970 | 1.4300 | 1.3970 | 1.4200 | 1.4200 | 134,938 |
| 08 Oct 2024 | 1.3975 | 1.4300 | 1.3975 | 1.4200 | 1.4200 | 428,786 |
| 07 Oct 2024 | 1.3500 | 1.4550 | 1.3500 | 1.3950 | 1.3950 | 203,596 |
| 04 Oct 2024 | 1.3500 | 1.3850 | 1.3400 | 1.3700 | 1.3700 | 260,616 |
| 03 Oct 2024 | 1.3500 | 1.3650 | 1.3300 | 1.3500 | 1.3500 | 212,117 |
| 02 Oct 2024 | 1.3550 | 1.3750 | 1.3300 | 1.3600 | 1.3600 | 137,718 |
| 01 Oct 2024 | 1.3650 | 1.3850 | 1.3450 | 1.3750 | 1.3750 | 125,334 |
| 30 Sept 2024 | 1.3400 | 1.3650 | 1.3150 | 1.3600 | 1.3600 | 873,862 |
| 27 Sept 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3250 | 1.3250 | 185,522 |
| 26 Sept 2024 | 1.3150 | 1.3750 | 1.3050 | 1.3700 | 1.3700 | 519,955 |
| 25 Sept 2024 | 1.2950 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 180,023 |
| 24 Sept 2024 | 1.2950 | 1.3000 | 1.2800 | 1.2850 | 1.2850 | 131,659 |
| 23 Sept 2024 | 1.3100 | 1.3150 | 1.2800 | 1.2900 | 1.2900 | 231,733 |
| 20 Sept 2024 | 1.3450 | 1.3500 | 1.2950 | 1.3150 | 1.3150 | 672,829 |
| 19 Sept 2024 | 1.3450 | 1.3700 | 1.3150 | 1.3600 | 1.3600 | 282,984 |
| 18 Sept 2024 | 1.3050 | 1.3300 | 1.2850 | 1.3050 | 1.3050 | 146,458 |
| 17 Sept 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 321,695 |
| 16 Sept 2024 | 1.3000 | 1.3300 | 1.2950 | 1.3100 | 1.3100 | 418,024 |
| 13 Sept 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 302,767 |
| 12 Sept 2024 | 1.3100 | 1.3250 | 1.2750 | 1.3100 | 1.3100 | 146,445 |
| 11 Sept 2024 | 1.3200 | 1.3250 | 1.2800 | 1.3000 | 1.3000 | 126,960 |
| 11 Sept 2024 | 0.05 Dividend | |||||
| 10 Sept 2024 | 1.3350 | 1.3600 | 1.3275 | 1.3500 | 1.3000 | 339,965 |
| 09 Sept 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3250 | 1.2759 | 198,651 |
| 06 Sept 2024 | 1.3500 | 1.3650 | 1.3400 | 1.3550 | 1.3048 | 343,599 |
| 05 Sept 2024 | 1.3550 | 1.3850 | 1.3500 | 1.3550 | 1.3048 | 327,548 |
| 04 Sept 2024 | 1.3600 | 1.3750 | 1.3325 | 1.3450 | 1.2952 | 573,786 |
| 03 Sept 2024 | 1.3750 | 1.3850 | 1.3550 | 1.3700 | 1.3193 | 234,092 |
| 02 Sept 2024 | 1.3750 | 1.3850 | 1.3300 | 1.3650 | 1.3144 | 550,933 |
| 30 Aug 2024 | 1.3950 | 1.3950 | 1.3500 | 1.3500 | 1.3000 | 470,639 |
| 29 Aug 2024 | 1.3950 | 1.4150 | 1.3600 | 1.3950 | 1.3433 | 419,392 |
| 28 Aug 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3550 | 1.3048 | 344,326 |
| 27 Aug 2024 | 1.3900 | 1.3950 | 1.3800 | 1.3900 | 1.3385 | 542,914 |
| 26 Aug 2024 | 1.4100 | 1.4100 | 1.3775 | 1.3900 | 1.3385 | 409,374 |
| 23 Aug 2024 | 1.4150 | 1.4350 | 1.4050 | 1.4050 | 1.3530 | 86,370 |
| 22 Aug 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.3578 | 137,093 |
| 21 Aug 2024 | 1.4075 | 1.4200 | 1.3650 | 1.4200 | 1.3674 | 157,486 |
| 20 Aug 2024 | 1.4400 | 1.4400 | 1.3250 | 1.3950 | 1.3433 | 257,128 |
| 19 Aug 2024 | 1.4200 | 1.4350 | 1.4100 | 1.4200 | 1.3674 | 78,893 |
| 16 Aug 2024 | 1.4400 | 1.4550 | 1.4150 | 1.4200 | 1.3674 | 44,375 |
| 15 Aug 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4059 | 23,921 |
| 14 Aug 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4200 | 1.3674 | 67,789 |
| 13 Aug 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.3770 | 88,435 |
| 12 Aug 2024 | 1.4100 | 1.4350 | 1.4100 | 1.4300 | 1.3770 | 47,908 |
| 09 Aug 2024 | 1.4150 | 1.4150 | 1.3800 | 1.3950 | 1.3433 | 232,924 |
| 08 Aug 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4050 | 1.3530 | 69,517 |
| 07 Aug 2024 | 1.4200 | 1.4350 | 1.3900 | 1.4350 | 1.3819 | 68,801 |
| 06 Aug 2024 | 1.4450 | 1.4550 | 1.4050 | 1.4200 | 1.3674 | 364,970 |
| 05 Aug 2024 | 1.4700 | 1.4950 | 1.4500 | 1.4600 | 1.4059 | 76,997 |
| 02 Aug 2024 | 1.4450 | 1.5000 | 1.4400 | 1.5000 | 1.4444 | 736,315 |
| 01 Aug 2024 | 1.4400 | 1.4800 | 1.4350 | 1.4450 | 1.3915 | 305,168 |
| 31 July 2024 | 1.4500 | 1.4550 | 1.4350 | 1.4450 | 1.3915 | 1,456,576 |
| 30 July 2024 | 1.4500 | 1.4650 | 1.4300 | 1.4450 | 1.3915 | 187,848 |
| 29 July 2024 | 1.4350 | 1.4600 | 1.4350 | 1.4550 | 1.4011 | 27,960 |
| 26 July 2024 | 1.4400 | 1.4550 | 1.4250 | 1.4350 | 1.3819 | 113,665 |
| 25 July 2024 | 1.4550 | 1.4550 | 1.4150 | 1.4500 | 1.3963 | 94,911 |
| 24 July 2024 | 1.4900 | 1.4900 | 1.4250 | 1.4700 | 1.4156 | 204,223 |
| 23 July 2024 | 1.4500 | 1.4950 | 1.4350 | 1.4900 | 1.4348 | 107,866 |
| 22 July 2024 | 1.4350 | 1.4500 | 1.4325 | 1.4450 | 1.3915 | 7,970 |
| 19 July 2024 | 1.4600 | 1.4650 | 1.4100 | 1.4400 | 1.3867 | 3,460,692 |
| 18 July 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.3674 | 1,915,340 |
| 17 July 2024 | 1.4525 | 1.4525 | 1.4050 | 1.4200 | 1.3674 | 232,924 |
| 16 July 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4059 | 247,185 |
| 15 July 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.3963 | 169,114 |
| 12 July 2024 | 1.4450 | 1.4650 | 1.4450 | 1.4650 | 1.4107 | 59,166 |
| 11 July 2024 | 1.4550 | 1.4650 | 1.4400 | 1.4400 | 1.3867 | 39,517 |
| 10 July 2024 | 1.4400 | 1.4700 | 1.4350 | 1.4600 | 1.4059 | 69,530 |
| 09 July 2024 | 1.4550 | 1.4600 | 1.4175 | 1.4500 | 1.3963 | 41,276 |
| 08 July 2024 | 1.4600 | 1.4650 | 1.4400 | 1.4600 | 1.4059 | 16,142 |
| 05 July 2024 | 1.4650 | 1.4900 | 1.4300 | 1.4600 | 1.4059 | 108,332 |
| 04 July 2024 | 1.4950 | 1.5000 | 1.4600 | 1.4750 | 1.4204 | 34,478 |
| 03 July 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.4444 | 19,346 |
| 02 July 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4600 | 1.4059 | 39,522 |
| 01 July 2024 | 1.4700 | 1.4700 | 1.4450 | 1.4500 | 1.3963 | 21,727 |
| 28 June 2024 | 1.4500 | 1.4700 | 1.4450 | 1.4600 | 1.4059 | 15,599 |
| 27 June 2024 | 1.4500 | 1.4550 | 1.4350 | 1.4450 | 1.3915 | 42,026 |
| 26 June 2024 | 1.4550 | 1.4700 | 1.4300 | 1.4500 | 1.3963 | 67,589 |
| 25 June 2024 | 1.4750 | 1.5100 | 1.4400 | 1.4950 | 1.4396 | 73,389 |
| 24 June 2024 | 1.5850 | 1.5850 | 1.4525 | 1.4700 | 1.4156 | 98,534 |
| 21 June 2024 | 1.4350 | 1.5900 | 1.4350 | 1.5700 | 1.5119 | 352,554 |
| 20 June 2024 | 1.4050 | 1.4500 | 1.4050 | 1.4500 | 1.3963 | 87,134 |
| 19 June 2024 | 1.4250 | 1.4400 | 1.4000 | 1.4150 | 1.3626 | 785,583 |
| 18 June 2024 | 1.4250 | 1.4300 | 1.4050 | 1.4300 | 1.3770 | 18,662 |
| 17 June 2024 | 1.4350 | 1.4400 | 1.4200 | 1.4400 | 1.3867 | 8,802 |
| 14 June 2024 | 1.4100 | 1.4150 | 1.4000 | 1.4050 | 1.3530 | 135,946 |
| 13 June 2024 | 1.4350 | 1.4400 | 1.4050 | 1.4400 | 1.3867 | 31,211 |
| 12 June 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.3867 | 176,083 |
| 11 June 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.3481 | 51,965 |
| 07 June 2024 | 1.4300 | 1.4450 | 1.4200 | 1.4450 | 1.3915 | 13,637 |
| 06 June 2024 | 1.4400 | 1.4450 | 1.4100 | 1.4450 | 1.3915 | 109,850 |
| 05 June 2024 | 1.4500 | 1.4600 | 1.4450 | 1.4500 | 1.3963 | 34,781 |
| 04 June 2024 | 1.4550 | 1.4750 | 1.4450 | 1.4550 | 1.4011 | 57,648 |
| 03 June 2024 | 1.4800 | 1.4800 | 1.4450 | 1.4600 | 1.4059 | 74,160 |
| 31 May 2024 | 1.4750 | 1.5000 | 1.4400 | 1.4400 | 1.3867 | 139,169 |
| 30 May 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4156 | 166,053 |
| 29 May 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.4444 | 72,337 |
| 28 May 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5200 | 1.4637 | 165,929 |
| 27 May 2024 | 1.4650 | 1.4950 | 1.4650 | 1.4850 | 1.4300 | 42,383 |
| 24 May 2024 | 1.4650 | 1.4700 | 1.4600 | 1.4700 | 1.4156 | 111,694 |
| 23 May 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4650 | 1.4107 | 82,961 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.