Pepper Money Limited (PPM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:35AM AEDT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | 1.5650 | 1.5650 | 1.5400 | 1.5450 | 1.5450 | 5,918 |
| 08 Feb 2023 | 1.5500 | 1.5650 | 1.5450 | 1.5600 | 1.5600 | 104,791 |
| 07 Feb 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5550 | 1.5550 | 43,343 |
| 06 Feb 2023 | 1.5600 | 1.5675 | 1.5450 | 1.5450 | 1.5450 | 73,491 |
| 03 Feb 2023 | 1.5550 | 1.5650 | 1.5500 | 1.5600 | 1.5600 | 112,571 |
| 02 Feb 2023 | 1.5750 | 1.5875 | 1.5600 | 1.5600 | 1.5600 | 168,327 |
| 01 Feb 2023 | 1.5650 | 1.6150 | 1.5500 | 1.5750 | 1.5750 | 111,929 |
| 31 Jan 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 97,085 |
| 30 Jan 2023 | 1.5800 | 1.5800 | 1.5550 | 1.5800 | 1.5800 | 64,664 |
| 27 Jan 2023 | 1.6000 | 1.6050 | 1.5600 | 1.5800 | 1.5800 | 58,546 |
| 25 Jan 2023 | 1.5600 | 1.5825 | 1.5400 | 1.5400 | 1.5400 | 96,406 |
| 24 Jan 2023 | 1.5800 | 1.5950 | 1.5500 | 1.5650 | 1.5650 | 83,137 |
| 23 Jan 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 583,494 |
| 20 Jan 2023 | 1.5100 | 1.5600 | 1.5050 | 1.5450 | 1.5450 | 293,907 |
| 19 Jan 2023 | 1.5250 | 1.5250 | 1.4950 | 1.5100 | 1.5100 | 62,544 |
| 18 Jan 2023 | 1.5300 | 1.5350 | 1.5000 | 1.5250 | 1.5250 | 26,237 |
| 17 Jan 2023 | 1.5250 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 85,116 |
| 16 Jan 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 84,358 |
| 13 Jan 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 155,565 |
| 12 Jan 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 76,675 |
| 11 Jan 2023 | 1.4950 | 1.5550 | 1.4950 | 1.5100 | 1.5100 | 78,924 |
| 10 Jan 2023 | 1.4950 | 1.5350 | 1.4775 | 1.5000 | 1.5000 | 103,557 |
| 09 Jan 2023 | 1.5050 | 1.5100 | 1.4850 | 1.4900 | 1.4900 | 42,115 |
| 06 Jan 2023 | 1.4900 | 1.5050 | 1.4750 | 1.5050 | 1.5050 | 97,236 |
| 05 Jan 2023 | 1.4900 | 1.4900 | 1.4250 | 1.4800 | 1.4800 | 39,084 |
| 04 Jan 2023 | 1.4500 | 1.4950 | 1.4250 | 1.4750 | 1.4750 | 238,431 |
| 03 Jan 2023 | 1.4550 | 1.4550 | 1.4200 | 1.4200 | 1.4200 | 80,622 |
| 30 Dec 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 50,381 |
| 29 Dec 2022 | 1.4500 | 1.4500 | 1.4250 | 1.4400 | 1.4400 | 28,471 |
| 28 Dec 2022 | 1.4450 | 1.4500 | 1.4250 | 1.4500 | 1.4500 | 83,515 |
| 23 Dec 2022 | 1.4550 | 1.4550 | 1.4350 | 1.4500 | 1.4500 | 33,318 |
| 22 Dec 2022 | 1.4500 | 1.4650 | 1.4350 | 1.4400 | 1.4400 | 82,134 |
| 21 Dec 2022 | 1.5000 | 1.5000 | 1.4350 | 1.4350 | 1.4350 | 52,360 |
| 20 Dec 2022 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 50,145 |
| 19 Dec 2022 | 1.4950 | 1.4950 | 1.4100 | 1.4200 | 1.4200 | 20,996 |
| 16 Dec 2022 | 1.4850 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 124,298 |
| 15 Dec 2022 | 1.4250 | 1.5300 | 1.4250 | 1.5000 | 1.5000 | 74,523 |
| 14 Dec 2022 | 1.4800 | 1.4800 | 1.4150 | 1.4250 | 1.4250 | 1,102,531 |
| 13 Dec 2022 | 1.4650 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 66,887 |
| 12 Dec 2022 | 1.4400 | 1.4650 | 1.4100 | 1.4550 | 1.4550 | 714,546 |
| 09 Dec 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 92,748 |
| 08 Dec 2022 | 1.4600 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 95,050 |
| 07 Dec 2022 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 130,394 |
| 06 Dec 2022 | 1.4900 | 1.5050 | 1.4800 | 1.4800 | 1.4800 | 187,579 |
| 05 Dec 2022 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 130,062 |
| 02 Dec 2022 | 1.5000 | 1.5450 | 1.4800 | 1.5000 | 1.5000 | 329,740 |
| 01 Dec 2022 | 1.4950 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 59,724 |
| 30 Nov 2022 | 1.4700 | 1.4900 | 1.4550 | 1.4650 | 1.4650 | 135,241 |
| 29 Nov 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 16,155 |
| 28 Nov 2022 | 1.4800 | 1.4950 | 1.4400 | 1.4600 | 1.4600 | 453,654 |
| 25 Nov 2022 | 1.5000 | 1.5100 | 1.4625 | 1.4800 | 1.4800 | 137,732 |
| 24 Nov 2022 | 1.5250 | 1.5300 | 1.4625 | 1.4850 | 1.4850 | 139,629 |
| 23 Nov 2022 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 13,075 |
| 22 Nov 2022 | 1.5550 | 1.5750 | 1.5100 | 1.5200 | 1.5200 | 81,243 |
| 21 Nov 2022 | 1.5800 | 1.5800 | 1.5100 | 1.5450 | 1.5450 | 169,970 |
| 18 Nov 2022 | 1.4850 | 1.5525 | 1.4850 | 1.5400 | 1.5400 | 130,954 |
| 17 Nov 2022 | 1.5050 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 165,031 |
| 16 Nov 2022 | 1.5150 | 1.5550 | 1.5150 | 1.5300 | 1.5300 | 50,148 |
| 15 Nov 2022 | 1.5900 | 1.5900 | 1.5050 | 1.5150 | 1.5150 | 55,642 |
| 14 Nov 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5450 | 1.5450 | 105,088 |
| 11 Nov 2022 | 1.5000 | 1.5150 | 1.4700 | 1.4900 | 1.4900 | 60,457 |
| 10 Nov 2022 | 1.5050 | 1.5050 | 1.4300 | 1.4500 | 1.4500 | 595,419 |
| 09 Nov 2022 | 1.4950 | 1.5100 | 1.4450 | 1.4550 | 1.4550 | 86,726 |
| 08 Nov 2022 | 1.5200 | 1.5200 | 1.4850 | 1.4950 | 1.4950 | 109,358 |
| 07 Nov 2022 | 1.5400 | 1.5400 | 1.4850 | 1.5200 | 1.5200 | 94,709 |
| 04 Nov 2022 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 65,856 |
| 03 Nov 2022 | 1.5600 | 1.5650 | 1.4950 | 1.5400 | 1.5400 | 130,627 |
| 02 Nov 2022 | 1.4850 | 1.5900 | 1.4850 | 1.5550 | 1.5550 | 124,988 |
| 01 Nov 2022 | 1.4350 | 1.4950 | 1.4250 | 1.4850 | 1.4850 | 98,665 |
| 31 Oct 2022 | 1.4350 | 1.4400 | 1.4100 | 1.4250 | 1.4250 | 130,276 |
| 28 Oct 2022 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 46,580 |
| 27 Oct 2022 | 1.4500 | 1.4500 | 1.4050 | 1.4100 | 1.4100 | 548,147 |
| 26 Oct 2022 | 1.4350 | 1.4650 | 1.4150 | 1.4600 | 1.4600 | 53,279 |
| 25 Oct 2022 | 1.4450 | 1.4600 | 1.4350 | 1.4350 | 1.4350 | 67,788 |
| 24 Oct 2022 | 1.5000 | 1.5000 | 1.4150 | 1.4450 | 1.4450 | 93,912 |
| 21 Oct 2022 | 1.5350 | 1.5350 | 1.4300 | 1.4700 | 1.4700 | 145,369 |
| 20 Oct 2022 | 1.4900 | 1.4975 | 1.4700 | 1.4750 | 1.4750 | 275,394 |
| 19 Oct 2022 | 1.4900 | 1.5050 | 1.4900 | 1.4900 | 1.4900 | 29,789 |
| 18 Oct 2022 | 1.4925 | 1.5000 | 1.4850 | 1.4850 | 1.4850 | 26,207 |
| 17 Oct 2022 | 1.5400 | 1.5500 | 1.4750 | 1.4750 | 1.4750 | 115,189 |
| 14 Oct 2022 | 1.5200 | 1.5800 | 1.5150 | 1.5400 | 1.5400 | 203,885 |
| 13 Oct 2022 | 1.5100 | 1.5200 | 1.4950 | 1.5200 | 1.5200 | 178,756 |
| 12 Oct 2022 | 1.4750 | 1.5050 | 1.4700 | 1.4700 | 1.4700 | 36,198 |
| 11 Oct 2022 | 1.5100 | 1.5150 | 1.4300 | 1.4750 | 1.4750 | 72,461 |
| 10 Oct 2022 | 1.5100 | 1.5100 | 1.4600 | 1.4950 | 1.4950 | 80,157 |
| 07 Oct 2022 | 1.5200 | 1.5200 | 1.4850 | 1.5150 | 1.5150 | 62,514 |
| 06 Oct 2022 | 1.5400 | 1.5400 | 1.4800 | 1.4850 | 1.4850 | 943,172 |
| 05 Oct 2022 | 1.4600 | 1.5250 | 1.4600 | 1.5000 | 1.5000 | 1,311,200 |
| 04 Oct 2022 | 1.3750 | 1.4700 | 1.3750 | 1.4550 | 1.4550 | 152,759 |
| 03 Oct 2022 | 1.4775 | 1.4775 | 1.3100 | 1.3750 | 1.3750 | 135,924 |
| 30 Sept 2022 | 1.4250 | 1.5200 | 1.3950 | 1.3950 | 1.3950 | 92,775 |
| 29 Sept 2022 | 1.5300 | 1.5300 | 1.4150 | 1.4150 | 1.4150 | 237,696 |
| 28 Sept 2022 | 1.5200 | 1.5250 | 1.4900 | 1.4950 | 1.4950 | 67,885 |
| 27 Sept 2022 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 52,695 |
| 26 Sept 2022 | 1.6000 | 1.6000 | 1.4800 | 1.5050 | 1.5050 | 197,731 |
| 23 Sept 2022 | 1.6200 | 1.6200 | 1.5250 | 1.6200 | 1.6200 | 78,331 |
| 21 Sept 2022 | 1.6100 | 1.6150 | 1.5050 | 1.5300 | 1.5300 | 66,316 |
| 20 Sept 2022 | 1.5250 | 1.5750 | 1.5000 | 1.5750 | 1.5750 | 18,856 |
| 19 Sept 2022 | 1.6300 | 1.6300 | 1.5050 | 1.5150 | 1.5150 | 124,836 |
| 16 Sept 2022 | 1.5650 | 1.6300 | 1.5000 | 1.6300 | 1.6300 | 2,138,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
