Pepper Money Limited (PPM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:56PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.4475 | 1.4650 | 1.4450 | 1.4552 | 1.4552 | 20,525 |
| 27 June 2024 | 1.4500 | 1.4500 | 1.4350 | 1.4450 | 1.4450 | 7,994 |
| 26 June 2024 | 1.4500 | 1.4750 | 1.4300 | 1.4650 | 1.4650 | 30,889 |
| 25 June 2024 | 1.4750 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 15,612 |
| 24 June 2024 | 1.5500 | 1.5500 | 1.4450 | 1.4950 | 1.4950 | 23,263 |
| 21 June 2024 | 1.4400 | 1.5750 | 1.4400 | 1.5700 | 1.5700 | 66,469 |
| 20 June 2024 | 1.4050 | 1.4450 | 1.4050 | 1.4450 | 1.4450 | 17,905 |
| 19 June 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 36,517 |
| 18 June 2024 | 1.4250 | 1.4250 | 1.4100 | 1.4150 | 1.4150 | 10,410 |
| 17 June 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4350 | 1.4350 | 5,630 |
| 14 June 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4050 | 1.4050 | 16,959 |
| 13 June 2024 | 1.4050 | 1.4275 | 1.4050 | 1.4150 | 1.4150 | 17,459 |
| 12 June 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 12,431 |
| 11 June 2024 | 1.4350 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 10,519 |
| 07 June 2024 | 1.4225 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 6,667 |
| 06 June 2024 | 1.4400 | 1.4450 | 1.4100 | 1.4450 | 1.4450 | 9,466 |
| 05 June 2024 | 1.4500 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 2,159 |
| 04 June 2024 | 1.4550 | 1.4750 | 1.4450 | 1.4550 | 1.4550 | 10,550 |
| 03 June 2024 | 1.4750 | 1.4750 | 1.4450 | 1.4500 | 1.4500 | 9,849 |
| 31 May 2024 | 1.4750 | 1.4750 | 1.4450 | 1.4600 | 1.4600 | 9,741 |
| 30 May 2024 | 1.5150 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 11,092 |
| 29 May 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 22,152 |
| 28 May 2024 | 1.4900 | 1.5350 | 1.4900 | 1.5200 | 1.5200 | 40,948 |
| 27 May 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4850 | 1.4850 | 5,270 |
| 24 May 2024 | 1.4600 | 1.4700 | 1.4550 | 1.4700 | 1.4700 | 5,103 |
| 23 May 2024 | 1.4800 | 1.4850 | 1.4500 | 1.4800 | 1.4800 | 6,130 |
| 22 May 2024 | 1.4650 | 1.5000 | 1.4600 | 1.4850 | 1.4850 | 12,367 |
| 21 May 2024 | 1.4450 | 1.4750 | 1.4450 | 1.4600 | 1.4600 | 231,404 |
| 20 May 2024 | 1.4500 | 1.4750 | 1.4450 | 1.4600 | 1.4600 | 77,957 |
| 17 May 2024 | 1.4350 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 3,855 |
| 16 May 2024 | 1.4450 | 1.4450 | 1.4000 | 1.4450 | 1.4450 | 40,975 |
| 15 May 2024 | 1.4450 | 1.4450 | 1.3750 | 1.4050 | 1.4050 | 32,035 |
| 14 May 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 487,267 |
| 13 May 2024 | 1.4550 | 1.4850 | 1.4150 | 1.4200 | 1.4200 | 10,869 |
| 10 May 2024 | 1.4600 | 1.4900 | 1.4450 | 1.4650 | 1.4650 | 10,382 |
| 09 May 2024 | 1.4750 | 1.4750 | 1.4050 | 1.4150 | 1.4150 | 12,204 |
| 08 May 2024 | 1.4650 | 1.4900 | 1.4650 | 1.4850 | 1.4850 | 1,090 |
| 07 May 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 15,264 |
| 06 May 2024 | 1.4750 | 1.4900 | 1.4450 | 1.4850 | 1.4850 | 17,528 |
| 03 May 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4450 | 1.4450 | 15,839 |
| 02 May 2024 | 1.4550 | 1.4750 | 1.4350 | 1.4450 | 1.4450 | 6,215 |
| 01 May 2024 | 1.4600 | 1.4675 | 1.4400 | 1.4600 | 1.4600 | 8,609 |
| 30 Apr 2024 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 4,014 |
| 29 Apr 2024 | 1.5150 | 1.5750 | 1.5000 | 1.5000 | 1.5000 | 19,763 |
| 26 Apr 2024 | 1.5450 | 1.5700 | 1.4900 | 1.5450 | 1.5450 | 24,173 |
| 24 Apr 2024 | 1.4600 | 1.5200 | 1.4450 | 1.5100 | 1.5100 | 57,490 |
| 23 Apr 2024 | 1.4650 | 1.4750 | 1.4450 | 1.4575 | 1.4575 | 92,469 |
| 22 Apr 2024 | 1.4500 | 1.4850 | 1.4350 | 1.4850 | 1.4850 | 15,987 |
| 19 Apr 2024 | 1.4750 | 1.4850 | 1.4400 | 1.4650 | 1.4650 | 20,269 |
| 18 Apr 2024 | 1.5150 | 1.5150 | 1.4800 | 1.4900 | 1.4900 | 16,612 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.5375 | 1.5375 | 1.4850 | 1.5050 | 1.5050 | 11,925 |
| 15 Apr 2024 | 1.5650 | 1.5700 | 1.5450 | 1.5500 | 1.5500 | 4,249 |
| 12 Apr 2024 | 1.5250 | 1.5900 | 1.5150 | 1.5600 | 1.5600 | 27,192 |
| 11 Apr 2024 | 1.5300 | 1.5850 | 1.5050 | 1.5400 | 1.5400 | 29,074 |
| 10 Apr 2024 | 1.5150 | 1.5850 | 1.4700 | 1.5850 | 1.5850 | 23,316 |
| 09 Apr 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 22,884 |
| 08 Apr 2024 | 1.6200 | 1.6350 | 1.5850 | 1.6300 | 1.6300 | 8,376 |
| 05 Apr 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6150 | 1.6150 | 471,267 |
| 04 Apr 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 5,916 |
| 03 Apr 2024 | 1.6050 | 1.6250 | 1.5950 | 1.6200 | 1.6200 | 7,171 |
| 02 Apr 2024 | 1.6350 | 1.6400 | 1.6150 | 1.6300 | 1.6300 | 12,676 |
| 28 Mar 2024 | 1.6250 | 1.6700 | 1.6150 | 1.6250 | 1.6250 | 17,793 |
| 27 Mar 2024 | 1.6150 | 1.6200 | 1.6050 | 1.6150 | 1.6150 | 11,234 |
| 26 Mar 2024 | 1.6350 | 1.6350 | 1.6100 | 1.6150 | 1.6150 | 13,792 |
| 25 Mar 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6350 | 1.6350 | 4,272 |
| 22 Mar 2024 | 1.6550 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 10,020 |
| 21 Mar 2024 | 1.6300 | 1.6850 | 1.6300 | 1.6600 | 1.6600 | 12,003 |
| 20 Mar 2024 | 1.6750 | 1.6950 | 1.6600 | 1.6750 | 1.6750 | 49,899 |
| 19 Mar 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6550 | 1.6550 | 52,200 |
| 18 Mar 2024 | 1.6100 | 1.6150 | 1.6000 | 1.6150 | 1.6150 | 24,096 |
| 15 Mar 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6150 | 1.6150 | 8,958 |
| 14 Mar 2024 | 1.6050 | 1.6350 | 1.6050 | 1.6300 | 1.6300 | 16,134 |
| 13 Mar 2024 | 1.6250 | 1.6250 | 1.5500 | 1.6150 | 1.6150 | 1,013,816 |
| 13 Mar 2024 | 0.05 Dividend | |||||
| 12 Mar 2024 | 1.6475 | 1.6550 | 1.6400 | 1.6550 | 1.6050 | 2,157,608 |
| 11 Mar 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6400 | 1.5905 | 17,100 |
| 08 Mar 2024 | 1.6400 | 1.6500 | 1.6150 | 1.6350 | 1.5856 | 12,348 |
| 07 Mar 2024 | 1.6400 | 1.6500 | 1.6250 | 1.6450 | 1.5953 | 519,090 |
| 06 Mar 2024 | 1.6050 | 1.6450 | 1.5750 | 1.6450 | 1.5953 | 17,523 |
| 05 Mar 2024 | 1.6200 | 1.6350 | 1.6150 | 1.6150 | 1.5662 | 12,585 |
| 04 Mar 2024 | 1.6475 | 1.6500 | 1.6000 | 1.6350 | 1.5856 | 39,173 |
| 01 Mar 2024 | 1.5950 | 1.6450 | 1.5750 | 1.6300 | 1.5808 | 61,972 |
| 29 Feb 2024 | 1.4500 | 1.4850 | 1.4475 | 1.4600 | 1.4159 | 52,522 |
| 28 Feb 2024 | 1.4550 | 1.4550 | 1.4200 | 1.4400 | 1.3965 | 9,584 |
| 27 Feb 2024 | 1.4650 | 1.4850 | 1.4200 | 1.4500 | 1.4062 | 17,261 |
| 26 Feb 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4550 | 1.4110 | 8,596 |
| 23 Feb 2024 | 1.4750 | 1.4900 | 1.4450 | 1.4500 | 1.4062 | 14,575 |
| 22 Feb 2024 | 1.4800 | 1.4800 | 1.4750 | 1.4800 | 1.4353 | 2,454 |
| 21 Feb 2024 | 1.5150 | 1.5150 | 1.4700 | 1.4750 | 1.4304 | 28,045 |
| 20 Feb 2024 | 1.5000 | 1.5300 | 1.4750 | 1.5150 | 1.4692 | 18,413 |
| 19 Feb 2024 | 1.5300 | 1.5450 | 1.4950 | 1.5000 | 1.4547 | 31,107 |
| 16 Feb 2024 | 1.4650 | 1.5400 | 1.4450 | 1.5300 | 1.4838 | 56,051 |
| 15 Feb 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4500 | 1.4062 | 10,684 |
| 14 Feb 2024 | 1.5000 | 1.5150 | 1.4800 | 1.5000 | 1.4547 | 16,340 |
| 13 Feb 2024 | 1.5100 | 1.5100 | 1.4850 | 1.4950 | 1.4498 | 13,902 |
| 12 Feb 2024 | 1.5100 | 1.5550 | 1.5050 | 1.5150 | 1.4692 | 28,079 |
| 09 Feb 2024 | 1.4950 | 1.5150 | 1.4600 | 1.4875 | 1.4426 | 27,055 |
| 08 Feb 2024 | 1.4800 | 1.5000 | 1.4650 | 1.4850 | 1.4401 | 26,418 |
| 07 Feb 2024 | 1.4250 | 1.4900 | 1.4250 | 1.4700 | 1.4256 | 42,644 |
| *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.