Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 1.895
-0.035 (-1.81%)
Aug 1, 2025, 4:10 PM AEST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 373,896 |
| Jul 31, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 305,042 |
| Jul 30, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 199,154 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -3.05% | 153,504 |
| Jul 28, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 3.68% | 606,353 |
| Jul 25, 2025 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 197,107 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 131,272 |
| Jul 23, 2025 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 1.05% | 182,565 |
| Jul 22, 2025 | 1.89 | 1.94 | 1.86 | 1.90 | 1.90 | 0.53% | 312,584 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -0.53% | 131,813 |
| Jul 18, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 108,368 |
| Jul 17, 2025 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | 1.63% | 121,107 |
| Jul 16, 2025 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -4.66% | 254,406 |
| Jul 15, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 2.66% | 220,477 |
| Jul 14, 2025 | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | 1.08% | 480,287 |
| Jul 11, 2025 | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 113,471 |
| Jul 10, 2025 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 200,966 |
| Jul 9, 2025 | 1.82 | 1.87 | 1.78 | 1.87 | 1.87 | 2.75% | 166,677 |
| Jul 8, 2025 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 60,781 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 170,021 |
| Jul 4, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 217,204 |
| Jul 3, 2025 | 1.85 | 1.87 | 1.80 | 1.82 | 1.82 | -1.62% | 123,134 |
| Jul 2, 2025 | 1.87 | 1.89 | 1.82 | 1.85 | 1.85 | -1.07% | 239,838 |
| Jul 1, 2025 | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | 3.89% | 285,606 |
| Jun 30, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 184,305 |
| Jun 27, 2025 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | 2.82% | 381,577 |
| Jun 26, 2025 | 1.68 | 1.77 | 1.67 | 1.77 | 1.77 | 5.36% | 253,631 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 244,730 |
| Jun 24, 2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 109,908 |
| Jun 23, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 246,731 |
| Jun 20, 2025 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 122,964 |
| Jun 19, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 104,945 |
| Jun 18, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -2.86% | 180,610 |
| Jun 17, 2025 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 3.55% | 532,563 |
| Jun 16, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 324,465 |
| Jun 13, 2025 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -3.49% | 563,950 |
| Jun 12, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 191,021 |
| Jun 11, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -2.30% | 235,150 |
| Jun 10, 2025 | 1.81 | 1.84 | 1.71 | 1.74 | 1.74 | -6.95% | 624,744 |
| Jun 6, 2025 | 1.87 | 1.89 | 1.83 | 1.87 | 1.75 | 1.08% | 801,524 |
| Jun 5, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.73 | -0.54% | 509,989 |
| Jun 4, 2025 | 1.81 | 1.88 | 1.80 | 1.86 | 1.74 | 5.08% | 802,233 |
| Jun 3, 2025 | 1.73 | 1.83 | 1.73 | 1.77 | 1.65 | 6.63% | 936,699 |
| Jun 2, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.54 | 1.84% | 167,000 |
| May 30, 2025 | 1.68 | 1.68 | 1.61 | 1.63 | 1.52 | -2.98% | 274,790 |
| May 29, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.56 | 1.82% | 145,076 |
| May 28, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.54 | 0.61% | 159,924 |
| May 27, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.53 | -1.80% | 186,272 |
| May 26, 2025 | 1.64 | 1.69 | 1.63 | 1.67 | 1.56 | 1.21% | 191,812 |
| May 23, 2025 | 1.65 | 1.67 | 1.62 | 1.65 | 1.54 | 0.61% | 190,073 |