Australia markets closed

Pepper Money Limited (PPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4900-0.0100 (-0.67%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221.55001.55001.48001.49001.4900130,062
05 Dec 20221.55001.55001.48001.49001.4900130,062
02 Dec 20221.50001.54501.48001.50001.5000329,740
01 Dec 20221.49501.50001.46001.50001.500059,724
30 Nov 20221.47001.49001.45501.46501.4650135,241
29 Nov 20221.50001.50001.45001.45001.450016,155
28 Nov 20221.48001.49501.44001.46001.4600453,654
25 Nov 20221.50001.51001.46251.48001.4800137,732
24 Nov 20221.52501.53001.46251.48501.4850139,629
23 Nov 20221.51001.53001.51001.51001.510013,075
22 Nov 20221.55501.57501.51001.52001.520081,243
21 Nov 20221.58001.58001.51001.54501.5450169,970
18 Nov 20221.48501.55251.48501.54001.5400130,954
17 Nov 20221.50501.53001.49001.52001.5200165,031
16 Nov 20221.51501.55501.51501.53001.530050,148
15 Nov 20221.59001.59001.50501.51501.515055,642
14 Nov 20221.52001.55001.50001.54501.5450105,088
11 Nov 20221.50001.51501.47001.49001.490060,457
10 Nov 20221.50501.50501.43001.45001.4500595,419
09 Nov 20221.49501.51001.44501.45501.455086,726
08 Nov 20221.52001.52001.48501.49501.4950109,358
07 Nov 20221.54001.54001.48501.52001.520094,709
04 Nov 20221.56001.56001.48001.52001.520065,856
03 Nov 20221.56001.56501.49501.54001.5400130,627
02 Nov 20221.48501.59001.48501.55501.5550124,988
01 Nov 20221.43501.49501.42501.48501.485098,665
31 Oct 20221.43501.44001.41001.42501.4250130,276
28 Oct 20221.41001.44001.41001.42001.420046,580
27 Oct 20221.45001.45001.40501.41001.4100548,147
26 Oct 20221.43501.46501.41501.46001.460053,279
25 Oct 20221.44501.46001.43501.43501.435067,788
24 Oct 20221.50001.50001.41501.44501.445093,912
21 Oct 20221.53501.53501.43001.47001.4700145,369
20 Oct 20221.49001.49751.47001.47501.4750275,394
19 Oct 20221.49001.50501.49001.49001.490029,789
18 Oct 20221.49251.50001.48501.48501.485026,207
17 Oct 20221.54001.55001.47501.47501.4750115,189
14 Oct 20221.52001.58001.51501.54001.5400203,885
13 Oct 20221.51001.52001.49501.52001.5200178,756
12 Oct 20221.47501.50501.47001.47001.470036,198
11 Oct 20221.51001.51501.43001.47501.475072,461
10 Oct 20221.51001.51001.46001.49501.495080,157
07 Oct 20221.52001.52001.48501.51501.515062,514
06 Oct 20221.54001.54001.48001.48501.4850943,172
05 Oct 20221.46001.52501.46001.50001.50001,311,200
04 Oct 20221.37501.47001.37501.45501.4550152,759
03 Oct 20221.47751.47751.31001.37501.3750135,924
30 Sept 20221.42501.52001.39501.39501.395092,775
29 Sept 20221.53001.53001.41501.41501.4150237,696
28 Sept 20221.52001.52501.49001.49501.495067,885
27 Sept 20221.54001.54001.49001.51001.510052,695
26 Sept 20221.60001.60001.48001.50501.5050197,731
23 Sept 20221.62001.62001.52501.62001.620078,331
21 Sept 20221.61001.61501.50501.53001.530066,316
20 Sept 20221.52501.57501.50001.57501.575018,856
19 Sept 20221.63001.63001.50501.51501.5150124,836
16 Sept 20221.56501.63001.50001.63001.63002,138,419
15 Sept 20221.58001.58001.52001.52001.520042,422
14 Sept 20221.50001.54501.46001.50001.5000152,521
14 Sept 20220.054 Dividend
13 Sept 20221.59001.61001.57001.57501.5210162,955
12 Sept 20221.58001.58501.56501.57001.516231,965
09 Sept 20221.54501.59001.53001.55001.496999,971
08 Sept 20221.51001.54751.50501.53001.477569,269
07 Sept 20221.46501.51001.45501.49001.4389129,865
06 Sept 20221.49001.49001.44501.47001.4196117,119
05 Sept 20221.50001.54501.48501.49001.4389123,071
02 Sept 20221.50501.52001.49001.51001.4582124,079
01 Sept 20221.58001.58001.50001.50001.4486153,833
31 Aug 20221.52501.60001.52501.56501.5113174,248
30 Aug 20221.52001.54001.49501.52501.4727121,384
29 Aug 20221.54001.57001.51501.51501.4631303,794
26 Aug 20221.64001.64001.57001.58001.5258110,283
25 Aug 20221.53501.67001.53001.63001.5741299,486
24 Aug 20221.53001.55501.49501.51001.4582423,934
23 Aug 20221.48001.52001.48001.50501.453473,514
22 Aug 20221.60001.60001.50001.53501.482490,763
19 Aug 20221.61501.66001.55001.59001.5355225,065
18 Aug 20221.66001.66001.57501.60001.5451226,035
17 Aug 20221.70001.70001.64001.68501.627253,316
16 Aug 20221.65001.71501.65001.67501.617665,959
15 Aug 20221.72001.72501.66501.70001.6417145,608
12 Aug 20221.71501.73501.68001.71001.6514949,145
11 Aug 20221.67501.72501.65501.67001.6127173,258
10 Aug 20221.64001.72001.64001.67001.6127339,183
09 Aug 20221.58001.65501.58001.64001.5838229,801
08 Aug 20221.60001.63501.59001.59001.5355265,886
05 Aug 20221.60001.61001.58501.59001.53551,037,353
04 Aug 20221.64001.64001.57751.59001.5355256,877
03 Aug 20221.60501.63001.60501.61501.559631,005
02 Aug 20221.63001.63001.58501.63001.574164,447
01 Aug 20221.65001.65251.63001.63001.574156,635
29 July 20221.65001.65001.62501.63501.57891,563,764
28 July 20221.65001.65001.60751.63001.5741140,403
27 July 20221.65001.65001.59001.60001.5451426,295
26 July 20221.61001.65001.61001.65001.593424,578
25 July 20221.60501.62501.60001.61001.5548117,900
22 July 20221.62001.62001.56501.60001.5451277,770
21 July 20221.63501.64001.60001.60001.5451111,781
20 July 20221.56001.64501.56001.60001.5451131,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...