Australia markets close in 5 hours 15 minutes

Pepper Money Limited (PPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5450-0.0150 (-0.96%)
As of 10:35AM AEDT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 20231.56501.56501.54001.54501.54505,918
08 Feb 20231.55001.56501.54501.56001.5600104,791
07 Feb 20231.55001.56001.54001.55501.555043,343
06 Feb 20231.56001.56751.54501.54501.545073,491
03 Feb 20231.55501.56501.55001.56001.5600112,571
02 Feb 20231.57501.58751.56001.56001.5600168,327
01 Feb 20231.56501.61501.55001.57501.5750111,929
31 Jan 20231.56001.58001.55001.55001.550097,085
30 Jan 20231.58001.58001.55501.58001.580064,664
27 Jan 20231.60001.60501.56001.58001.580058,546
25 Jan 20231.56001.58251.54001.54001.540096,406
24 Jan 20231.58001.59501.55001.56501.565083,137
23 Jan 20231.56001.60001.55001.57001.5700583,494
20 Jan 20231.51001.56001.50501.54501.5450293,907
19 Jan 20231.52501.52501.49501.51001.510062,544
18 Jan 20231.53001.53501.50001.52501.525026,237
17 Jan 20231.52501.54001.50001.53001.530085,116
16 Jan 20231.52001.54001.50001.54001.540084,358
13 Jan 20231.54001.54001.50001.52001.5200155,565
12 Jan 20231.53001.57001.51001.54001.540076,675
11 Jan 20231.49501.55501.49501.51001.510078,924
10 Jan 20231.49501.53501.47751.50001.5000103,557
09 Jan 20231.50501.51001.48501.49001.490042,115
06 Jan 20231.49001.50501.47501.50501.505097,236
05 Jan 20231.49001.49001.42501.48001.480039,084
04 Jan 20231.45001.49501.42501.47501.4750238,431
03 Jan 20231.45501.45501.42001.42001.420080,622
30 Dec 20221.45001.45001.42001.42001.420050,381
29 Dec 20221.45001.45001.42501.44001.440028,471
28 Dec 20221.44501.45001.42501.45001.450083,515
23 Dec 20221.45501.45501.43501.45001.450033,318
22 Dec 20221.45001.46501.43501.44001.440082,134
21 Dec 20221.50001.50001.43501.43501.435052,360
20 Dec 20221.43001.50001.42001.50001.500050,145
19 Dec 20221.49501.49501.41001.42001.420020,996
16 Dec 20221.48501.50001.45001.47501.4750124,298
15 Dec 20221.42501.53001.42501.50001.500074,523
14 Dec 20221.48001.48001.41501.42501.42501,102,531
13 Dec 20221.46501.48001.45001.46001.460066,887
12 Dec 20221.44001.46501.41001.45501.4550714,546
09 Dec 20221.46001.46001.43001.44001.440092,748
08 Dec 20221.46001.46501.44001.44001.440095,050
07 Dec 20221.45001.49001.45001.46001.4600130,394
06 Dec 20221.49001.50501.48001.48001.4800187,579
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...