Australia markets open in 9 hours 36 minutes

Pepper Money Limited (PPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5100+0.0050 (+0.33%)
At close: 04:10PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 July 20221.50501.55001.48001.55001.496994,236
18 July 20221.50001.54001.50001.50001.4486129,621
15 July 20221.50001.50001.42501.50001.448699,783
14 July 20221.48001.50001.41501.48501.4341138,470
13 July 20221.34001.55501.34001.55501.501750,577
12 July 20221.40001.40501.32501.35001.3037111,699
11 July 20221.41501.47501.40501.40501.3568115,584
08 July 20221.36001.40001.36001.40001.3520146,359
07 July 20221.30501.36001.30001.34001.2941171,693
06 July 20221.31501.34501.28501.30001.2554174,209
05 July 20221.31001.31501.24001.31001.2651175,314
04 July 20221.26501.29001.24001.26501.22161,028,189
01 July 20221.20001.24501.16001.24501.2023187,996
30 June 20221.22001.22001.10501.18001.13951,321,267
29 June 20221.29501.29501.20501.22501.1830363,061
28 June 20221.28001.31501.23001.31501.2699424,337
27 June 20221.28001.31001.25001.28501.24091,013,829
24 June 20221.15001.28501.14501.28501.2409447,783
23 June 20221.16001.16001.10501.16001.12021,538,843
22 June 20221.19001.19001.13501.15001.1106485,608
21 June 20221.18501.20251.13501.15001.1106521,401
20 June 20221.22501.22501.13001.13501.0961504,989
17 June 20221.25001.25001.19501.20001.1589609,293
16 June 20221.30001.33501.25501.25501.2120486,490
15 June 20221.35001.40501.27001.29001.2458579,710
14 June 20221.45001.45001.35001.35001.3037867,658
10 June 20221.63001.63001.53001.56001.50652,416,081
09 June 20221.75001.75001.60001.65001.5934897,164
08 June 20221.87501.87501.76501.76501.7045235,144
07 June 20221.86501.87501.82001.85501.7914182,075
06 June 20221.90001.90001.82501.85001.7866285,906
03 June 20221.83501.85501.83001.85501.791437,944
02 June 20221.87001.87501.80001.83001.7673201,318
01 June 20221.84501.88001.84501.87001.8059112,559
31 May 20221.90001.90001.86001.86001.7962478,916
30 May 20221.83001.89001.81001.87501.8107121,593
27 May 20221.81001.83001.80001.83001.7673193,740
26 May 20221.81501.85501.80001.80001.7383505,345
25 May 20221.83001.84501.80501.80501.7431184,752
24 May 20221.83501.85001.80001.80001.7383202,146
23 May 20221.81001.83501.80001.81001.7479110,323
20 May 20221.83001.84501.80001.80001.7383236,318
19 May 20221.85001.85001.80001.83001.7673204,308
18 May 20221.88501.89001.85001.85501.7914267,027
17 May 20221.88001.88001.84001.84501.7817199,691
16 May 20221.87001.92001.86001.88001.815586,920
13 May 20221.89001.89501.85001.85001.7866187,360
12 May 20221.91001.93001.85001.85001.7866205,100
11 May 20221.97001.97001.87001.91001.8445143,074
10 May 20221.96001.96001.86001.93001.8638254,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...