Pepper Money Limited (PPM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.4250 | 1.4900 | 1.4250 | 1.4750 | 1.4750 | 30,457 |
| 09 May 2024 | 1.4750 | 1.4750 | 1.4050 | 1.4200 | 1.4200 | 91,771 |
| 08 May 2024 | 1.4700 | 1.5250 | 1.4650 | 1.5250 | 1.5250 | 11,992 |
| 07 May 2024 | 1.4600 | 1.4950 | 1.4550 | 1.4550 | 1.4550 | 69,241 |
| 06 May 2024 | 1.5000 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 115,701 |
| 03 May 2024 | 1.4400 | 1.4750 | 1.4250 | 1.4300 | 1.4300 | 184,810 |
| 02 May 2024 | 1.4500 | 1.4750 | 1.4400 | 1.4500 | 1.4500 | 51,112 |
| 01 May 2024 | 1.4800 | 1.4850 | 1.4400 | 1.4500 | 1.4500 | 23,355 |
| 30 Apr 2024 | 1.5600 | 1.5600 | 1.4850 | 1.4850 | 1.4850 | 24,544 |
| 29 Apr 2024 | 1.5050 | 1.5750 | 1.5050 | 1.5600 | 1.5600 | 96,674 |
| 26 Apr 2024 | 1.5250 | 1.5500 | 1.4950 | 1.5500 | 1.5500 | 179,474 |
| 24 Apr 2024 | 1.4550 | 1.5250 | 1.4400 | 1.5100 | 1.5100 | 336,287 |
| 23 Apr 2024 | 1.4700 | 1.4750 | 1.4450 | 1.4600 | 1.4600 | 295,911 |
| 22 Apr 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 142,822 |
| 19 Apr 2024 | 1.4800 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 94,345 |
| 18 Apr 2024 | 1.5150 | 1.5150 | 1.4800 | 1.4800 | 1.4800 | 65,489 |
| 17 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 45,281 |
| 16 Apr 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 113,484 |
| 15 Apr 2024 | 1.5600 | 1.5750 | 1.5200 | 1.5200 | 1.5200 | 34,857 |
| 12 Apr 2024 | 1.4950 | 1.5900 | 1.4950 | 1.5600 | 1.5600 | 144,983 |
| 11 Apr 2024 | 1.5300 | 1.5650 | 1.5100 | 1.5200 | 1.5200 | 202,960 |
| 10 Apr 2024 | 1.5150 | 1.5900 | 1.4700 | 1.5050 | 1.5050 | 312,347 |
| 09 Apr 2024 | 1.6200 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 258,445 |
| 08 Apr 2024 | 1.6200 | 1.6350 | 1.5900 | 1.6200 | 1.6200 | 42,045 |
| 05 Apr 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 76,133 |
| 04 Apr 2024 | 1.6400 | 1.6400 | 1.6150 | 1.6400 | 1.6400 | 49,305 |
| 03 Apr 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 57,733 |
| 02 Apr 2024 | 1.6400 | 1.6400 | 1.6150 | 1.6350 | 1.6350 | 128,298 |
| 28 Mar 2024 | 1.6150 | 1.6700 | 1.6150 | 1.6400 | 1.6400 | 279,009 |
| 27 Mar 2024 | 1.6200 | 1.6200 | 1.6050 | 1.6200 | 1.6200 | 41,122 |
| 26 Mar 2024 | 1.6350 | 1.6400 | 1.6150 | 1.6250 | 1.6250 | 114,743 |
| 25 Mar 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6250 | 1.6250 | 13,844 |
| 22 Mar 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 69,021 |
| 21 Mar 2024 | 1.6700 | 1.6850 | 1.6300 | 1.6700 | 1.6700 | 64,374 |
| 20 Mar 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 1,006,532 |
| 19 Mar 2024 | 1.6250 | 1.6850 | 1.6100 | 1.6800 | 1.6800 | 324,428 |
| 18 Mar 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 61,238 |
| 15 Mar 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 34,687 |
| 14 Mar 2024 | 1.6050 | 1.6450 | 1.6050 | 1.6300 | 1.6300 | 82,256 |
| 13 Mar 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 119,829 |
| 13 Mar 2024 | 0.05 Dividend | |||||
| 12 Mar 2024 | 1.6500 | 1.6550 | 1.6450 | 1.6500 | 1.6000 | 215,879 |
| 11 Mar 2024 | 1.6350 | 1.6700 | 1.6100 | 1.6450 | 1.5952 | 233,639 |
| 08 Mar 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.5903 | 59,976 |
| 07 Mar 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6450 | 1.5952 | 109,956 |
| 06 Mar 2024 | 1.6200 | 1.6500 | 1.5800 | 1.6300 | 1.5806 | 193,853 |
| 05 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5709 | 89,138 |
| 04 Mar 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6300 | 1.5806 | 212,313 |
| 01 Mar 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.5709 | 912,607 |
| 29 Feb 2024 | 1.4550 | 1.5000 | 1.4250 | 1.5000 | 1.4545 | 546,667 |
| 28 Feb 2024 | 1.4600 | 1.4600 | 1.4150 | 1.4150 | 1.3721 | 53,208 |
| 27 Feb 2024 | 1.4600 | 1.4950 | 1.4200 | 1.4600 | 1.4158 | 70,684 |
| 26 Feb 2024 | 1.4300 | 1.4850 | 1.4300 | 1.4850 | 1.4400 | 36,489 |
| 23 Feb 2024 | 1.4700 | 1.4900 | 1.4450 | 1.4500 | 1.4061 | 65,115 |
| 22 Feb 2024 | 1.4850 | 1.4850 | 1.4700 | 1.4700 | 1.4255 | 5,185 |
| 21 Feb 2024 | 1.5150 | 1.5150 | 1.4700 | 1.4700 | 1.4255 | 94,530 |
| 20 Feb 2024 | 1.5300 | 1.5300 | 1.4750 | 1.5150 | 1.4691 | 219,385 |
| 19 Feb 2024 | 1.5700 | 1.5700 | 1.4950 | 1.5200 | 1.4739 | 117,434 |
| 16 Feb 2024 | 1.4700 | 1.5500 | 1.4450 | 1.5500 | 1.5030 | 379,695 |
| 15 Feb 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4650 | 1.4206 | 78,151 |
| 14 Feb 2024 | 1.5000 | 1.5150 | 1.4850 | 1.5000 | 1.4545 | 56,581 |
| 13 Feb 2024 | 1.5100 | 1.5100 | 1.4850 | 1.4950 | 1.4497 | 144,864 |
| 12 Feb 2024 | 1.5400 | 1.5550 | 1.5050 | 1.5100 | 1.4642 | 221,191 |
| 09 Feb 2024 | 1.5000 | 1.5100 | 1.4650 | 1.5000 | 1.4545 | 178,598 |
| 08 Feb 2024 | 1.4700 | 1.5000 | 1.4650 | 1.4950 | 1.4497 | 295,258 |
| 07 Feb 2024 | 1.4250 | 1.4900 | 1.4250 | 1.4600 | 1.4158 | 266,867 |
| 06 Feb 2024 | 1.4450 | 1.4450 | 1.4000 | 1.4250 | 1.3818 | 32,068 |
| 05 Feb 2024 | 1.4600 | 1.4950 | 1.4250 | 1.4550 | 1.4109 | 245,018 |
| 02 Feb 2024 | 1.3950 | 1.4550 | 1.3950 | 1.4500 | 1.4061 | 274,461 |
| 01 Feb 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3750 | 1.3333 | 348,040 |
| 31 Jan 2024 | 1.3300 | 1.3400 | 1.3050 | 1.3300 | 1.2897 | 155,790 |
| 30 Jan 2024 | 1.2800 | 1.3200 | 1.2650 | 1.3200 | 1.2800 | 418,454 |
| 29 Jan 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2800 | 1.2412 | 113,443 |
| 25 Jan 2024 | 1.2600 | 1.2800 | 1.2550 | 1.2600 | 1.2218 | 103,184 |
| 24 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2550 | 1.2170 | 135,486 |
| 23 Jan 2024 | 1.2550 | 1.2750 | 1.2500 | 1.2600 | 1.2218 | 100,556 |
| 22 Jan 2024 | 1.2550 | 1.2650 | 1.2500 | 1.2600 | 1.2218 | 171,090 |
| 19 Jan 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2450 | 1.2073 | 159,178 |
| 18 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2121 | 83,707 |
| 17 Jan 2024 | 1.2700 | 1.2900 | 1.2550 | 1.2800 | 1.2412 | 103,726 |
| 16 Jan 2024 | 1.2600 | 1.3150 | 1.2600 | 1.2850 | 1.2461 | 195,026 |
| 15 Jan 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3100 | 1.2703 | 29,422 |
| 12 Jan 2024 | 1.2900 | 1.3150 | 1.2600 | 1.3150 | 1.2752 | 263,376 |
| 11 Jan 2024 | 1.2800 | 1.2925 | 1.2700 | 1.2900 | 1.2509 | 142,162 |
| 10 Jan 2024 | 1.2700 | 1.2800 | 1.2550 | 1.2750 | 1.2364 | 346,231 |
| 09 Jan 2024 | 1.2450 | 1.2850 | 1.2400 | 1.2800 | 1.2412 | 170,111 |
| 08 Jan 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2400 | 1.2024 | 33,986 |
| 05 Jan 2024 | 1.2550 | 1.2550 | 1.2350 | 1.2500 | 1.2121 | 145,911 |
| 04 Jan 2024 | 1.2350 | 1.2500 | 1.2200 | 1.2500 | 1.2121 | 79,778 |
| 03 Jan 2024 | 1.2375 | 1.2400 | 1.2050 | 1.2300 | 1.1927 | 113,577 |
| 02 Jan 2024 | 1.2600 | 1.2600 | 1.2250 | 1.2300 | 1.1927 | 42,278 |
| 29 Dec 2023 | 1.2500 | 1.2550 | 1.2250 | 1.2300 | 1.1927 | 58,432 |
| 28 Dec 2023 | 1.2550 | 1.2600 | 1.2300 | 1.2550 | 1.2170 | 55,532 |
| 27 Dec 2023 | 1.2650 | 1.2650 | 1.2200 | 1.2200 | 1.1830 | 74,038 |
| 22 Dec 2023 | 1.2550 | 1.2650 | 1.2100 | 1.2650 | 1.2267 | 98,278 |
| 21 Dec 2023 | 1.2500 | 1.2550 | 1.2000 | 1.2550 | 1.2170 | 134,232 |
| 20 Dec 2023 | 1.2050 | 1.2500 | 1.2050 | 1.2500 | 1.2121 | 177,980 |
| 19 Dec 2023 | 1.1800 | 1.2350 | 1.1750 | 1.2350 | 1.1976 | 321,688 |
| 18 Dec 2023 | 1.1550 | 1.2300 | 1.1550 | 1.1750 | 1.1394 | 156,894 |
| 15 Dec 2023 | 1.1800 | 1.1950 | 1.1700 | 1.1900 | 1.1539 | 110,413 |
| *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.