Australia markets close in 1 hour 19 minutes

Pepper Money Limited (PPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4200-0.0650 (-4.38%)
As of 02:21PM AEDT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241.46001.49501.42001.42001.420053,277
26 Feb 20241.43001.48501.43001.48501.485036,489
23 Feb 20241.47001.49001.44501.45001.450065,115
22 Feb 20241.48501.48501.47001.47001.47005,185
21 Feb 20241.51501.51501.47001.47001.470094,530
20 Feb 20241.53001.53001.47501.51501.5150219,385
19 Feb 20241.57001.57001.49501.52001.5200117,434
16 Feb 20241.47001.55001.44501.55001.5500379,695
15 Feb 20241.49501.49501.45001.46501.465078,151
14 Feb 20241.50001.51501.48501.50001.500056,581
13 Feb 20241.51001.51001.48501.49501.4950144,864
12 Feb 20241.54001.55501.50501.51001.5100221,191
09 Feb 20241.50001.51001.46501.50001.5000178,598
08 Feb 20241.47001.50001.46501.49501.4950295,258
07 Feb 20241.42501.49001.42501.46001.4600266,867
06 Feb 20241.44501.44501.40001.42501.425032,068
05 Feb 20241.46001.49501.42501.45501.4550245,018
02 Feb 20241.39501.45501.39501.45001.4500274,461
01 Feb 20241.34001.40001.33001.37501.3750348,040
31 Jan 20241.33001.34001.30501.33001.3300155,790
30 Jan 20241.28001.32001.26501.32001.3200418,454
29 Jan 20241.26001.28501.26001.28001.2800113,443
25 Jan 20241.26001.28001.25501.26001.2600103,184
24 Jan 20241.26001.28001.25001.25501.2550135,486
23 Jan 20241.25501.27501.25001.26001.2600100,556
22 Jan 20241.25501.26501.25001.26001.2600171,090
19 Jan 20241.25001.27001.24001.24501.2450159,178
18 Jan 20241.29001.29001.25001.25001.250083,707
17 Jan 20241.27001.29001.25501.28001.2800103,726
16 Jan 20241.26001.31501.26001.28501.2850195,026
15 Jan 20241.32001.33001.29001.31001.310029,422
12 Jan 20241.29001.31501.26001.31501.3150263,376
11 Jan 20241.28001.29251.27001.29001.2900142,162
10 Jan 20241.27001.28001.25501.27501.2750346,231
09 Jan 20241.24501.28501.24001.28001.2800170,111
08 Jan 20241.24501.25001.24001.24001.240033,986
05 Jan 20241.25501.25501.23501.25001.2500145,911
04 Jan 20241.23501.25001.22001.25001.250079,778
03 Jan 20241.23751.24001.20501.23001.2300113,577
02 Jan 20241.26001.26001.22501.23001.230042,278
29 Dec 20231.25001.25501.22501.23001.230058,432
28 Dec 20231.25501.26001.23001.25501.255055,532
27 Dec 20231.26501.26501.22001.22001.220074,038
22 Dec 20231.25501.26501.21001.26501.265098,278
21 Dec 20231.25001.25501.20001.25501.2550134,232
20 Dec 20231.20501.25001.20501.25001.2500177,980
19 Dec 20231.18001.23501.17501.23501.2350321,688
18 Dec 20231.15501.23001.15501.17501.1750156,894
15 Dec 20231.18001.19501.17001.19001.1900110,413
14 Dec 20231.16001.19001.15001.18001.1800892,330
13 Dec 20231.15001.16001.14001.14501.145059,863
12 Dec 20231.16001.16251.13001.13001.1300149,516
11 Dec 20231.16501.17001.15501.16001.160068,509
08 Dec 20231.16001.17001.15501.15501.155095,173
07 Dec 20231.17001.18001.14501.18001.1800160,760
06 Dec 20231.16001.17001.16001.17001.170019,193
05 Dec 20231.15501.16001.14001.16001.160043,371
04 Dec 20231.15001.16001.14501.14501.145098,937
01 Dec 20231.17001.17001.14001.15001.150046,919
30 Nov 20231.17501.17501.12001.16501.1650142,908
29 Nov 20231.19001.19001.14501.17501.175054,160
28 Nov 20231.14501.19001.14001.19001.1900101,436
27 Nov 20231.16001.17001.12251.13501.135083,666
24 Nov 20231.21001.21001.15501.16501.165016,070
23 Nov 20231.18001.20001.14501.20001.200093,432
22 Nov 20231.18001.18501.16001.18001.180016,634
21 Nov 20231.16001.17501.15001.17001.170075,829
20 Nov 20231.20001.20001.16501.18001.180019,916
17 Nov 20231.18501.20001.15501.20001.2000139,502
16 Nov 20231.19501.20001.17501.20001.2000192,019
15 Nov 20231.18501.21001.18501.20001.200049,194
14 Nov 20231.18751.19751.18001.18501.185059,413
13 Nov 20231.20501.21001.14001.17001.170097,386
10 Nov 20231.24001.24001.19501.19501.1950171,818
09 Nov 20231.24001.24001.23001.24001.2400317,379
08 Nov 20231.22001.24001.22001.24001.240013,255
07 Nov 20231.24001.25001.22001.22001.2200140,043
06 Nov 20231.28001.28001.22001.24001.2400226,829
03 Nov 20231.25001.28001.24001.28001.280040,631
02 Nov 20231.25501.26001.22501.23001.230028,740
01 Nov 20231.26001.28001.23501.28001.280029,040
31 Oct 20231.24001.25751.23001.24001.240036,405
30 Oct 20231.25501.26501.21501.22001.220058,723
27 Oct 20231.25501.26501.24501.24501.245013,330
26 Oct 20231.25001.26501.24501.24501.2450121,263
25 Oct 20231.26501.28001.25001.26001.260054,269
24 Oct 20231.28001.29001.27001.28001.280015,656
23 Oct 20231.28001.29001.24501.28501.2850126,202
20 Oct 20231.28751.30001.27001.28001.2800225,029
19 Oct 20231.30001.30001.28501.29001.290087,678
18 Oct 20231.32501.33001.30501.30501.30504,876
17 Oct 20231.36001.36001.29501.35001.350064,339
16 Oct 20231.40001.40001.30001.36001.3600152,027
13 Oct 20231.42001.42001.35501.37501.375024,879
12 Oct 20231.29001.42001.28501.42001.4200369,991
11 Oct 20231.28501.31001.28251.29001.2900260,646
10 Oct 20231.28501.31001.28001.28001.280098,122
09 Oct 20231.30001.31001.28001.30001.300090,091
06 Oct 20231.31001.31001.28001.30001.3000141,353
05 Oct 20231.28501.32001.28501.29501.2950100,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...