Skip to main content
logo
Pepper Money Limited (ASX:PPM)
Australia flag Australia · Delayed Price · Currency is AUD
2.300
-0.030 (-1.29%)
Dec 4, 2025, 3:44 PM AEST

Pepper Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252.352.372.332.332.33-0.85%127,916
Dec 2, 20252.412.412.342.352.35-2.49%158,177
Dec 1, 20252.452.502.412.412.41-1.63%123,167
Nov 28, 20252.502.502.442.452.45-1.61%214,223
Nov 27, 20252.442.502.432.492.492.89%209,149
Nov 26, 20252.362.432.362.422.422.98%253,861
Nov 25, 20252.392.402.342.352.35-0.42%174,706
Nov 24, 20252.322.382.322.362.361.72%105,471
Nov 21, 20252.372.372.302.322.32-2.11%118,242
Nov 20, 20252.362.402.352.372.37-363,055
Nov 19, 20252.352.382.322.372.371.72%158,789
Nov 18, 20252.382.382.312.332.33-2.10%207,097
Nov 17, 20252.302.432.252.382.38-324,574
Nov 14, 20252.382.402.342.382.38-0.42%595,455
Nov 13, 20252.402.412.372.392.39-1.24%127,033
Nov 12, 20252.452.452.382.422.42-0.82%153,675
Nov 11, 20252.402.452.402.442.442.09%140,772
Nov 10, 20252.492.492.372.392.39-2.85%290,335
Nov 7, 20252.482.492.452.462.46-0.81%244,651
Nov 6, 20252.432.502.412.482.482.48%471,046
Nov 5, 20252.492.502.362.422.42-2.02%389,152
Nov 4, 20252.452.552.442.472.473.78%767,597
Nov 3, 20252.412.582.292.382.386.73%883,896
Oct 31, 20252.232.272.212.232.230.45%446,640
Oct 30, 20252.172.252.142.222.222.78%516,715
Oct 29, 20252.142.182.122.162.161.41%189,343
Oct 28, 20252.172.182.122.132.13-1.84%120,722
Oct 27, 20252.132.212.112.172.171.88%554,047
Oct 24, 20252.152.152.112.132.130.95%139,841
Oct 23, 20252.102.162.042.112.110.48%316,732
Oct 22, 20252.182.182.102.102.10-4.11%124,812
Oct 21, 20252.152.192.142.192.192.82%160,552
Oct 20, 20252.152.172.102.132.13-0.93%273,885
Oct 17, 20252.192.192.132.152.15-1.38%282,582
Oct 16, 20252.152.202.152.182.182.35%348,659
Oct 15, 20252.052.172.032.132.134.93%531,386
Oct 14, 20252.062.061.982.032.03-1.46%303,197
Oct 13, 20252.002.081.982.062.063.00%422,272
Oct 10, 20251.942.031.942.002.00-295,338
Oct 9, 20252.002.021.982.002.002.56%426,812
Oct 8, 20251.931.961.901.951.951.04%334,560
Oct 7, 20251.951.971.931.931.93-1.03%180,330
Oct 6, 20252.042.051.941.951.95-2.99%255,902
Oct 3, 20252.042.062.012.012.01-1.47%176,182
Oct 2, 20252.052.051.992.042.041.49%371,430
Oct 1, 20252.012.051.992.012.010.50%229,841
Sep 30, 20252.002.051.992.002.00-0.50%482,379
Sep 29, 20251.982.051.932.012.011.52%466,578
Sep 26, 20251.981.981.931.981.98-201,251
Sep 25, 20252.002.001.941.981.98-0.25%280,219