Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 1.980
-0.005 (-0.25%)
Sep 25, 2025, 4:10 PM AEST
Pepper Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -2.45% | 301,625 |
| Sep 23, 2025 | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 188,620 |
| Sep 22, 2025 | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | - | 269,815 |
| Sep 19, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -1.89% | 533,120 |
| Sep 18, 2025 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -0.93% | 187,665 |
| Sep 17, 2025 | 2.20 | 2.23 | 2.14 | 2.14 | 2.14 | -1.38% | 232,843 |
| Sep 16, 2025 | 2.17 | 2.19 | 2.13 | 2.17 | 2.17 | 1.40% | 202,443 |
| Sep 15, 2025 | 2.17 | 2.21 | 2.13 | 2.14 | 2.14 | 0.94% | 135,740 |
| Sep 12, 2025 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | 0.95% | 221,997 |
| Sep 11, 2025 | 2.18 | 2.18 | 2.02 | 2.10 | 2.10 | -4.55% | 344,467 |
| Sep 10, 2025 | 2.16 | 2.25 | 2.16 | 2.20 | 2.14 | 1.85% | 360,936 |
| Sep 9, 2025 | 2.27 | 2.28 | 2.16 | 2.16 | 2.10 | -5.68% | 725,317 |
| Sep 8, 2025 | 2.26 | 2.32 | 2.25 | 2.29 | 2.22 | 1.78% | 506,870 |
| Sep 5, 2025 | 2.24 | 2.30 | 2.19 | 2.25 | 2.18 | - | 529,688 |
| Sep 4, 2025 | 2.19 | 2.25 | 2.17 | 2.25 | 2.18 | 4.17% | 444,144 |
| Sep 3, 2025 | 2.22 | 2.22 | 2.15 | 2.16 | 2.10 | -1.37% | 188,738 |
| Sep 2, 2025 | 2.18 | 2.23 | 2.15 | 2.19 | 2.13 | 0.46% | 219,225 |
| Sep 1, 2025 | 2.20 | 2.22 | 2.18 | 2.18 | 2.12 | 1.40% | 316,294 |
| Aug 29, 2025 | 2.15 | 2.18 | 2.14 | 2.15 | 2.09 | 1.90% | 141,849 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.10 | 2.11 | 2.05 | -2.76% | 246,841 |
| Aug 27, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.11 | 0.93% | 182,753 |
| Aug 26, 2025 | 2.14 | 2.15 | 2.09 | 2.15 | 2.09 | 0.47% | 190,037 |
| Aug 25, 2025 | 2.13 | 2.20 | 2.10 | 2.14 | 2.08 | 0.47% | 233,336 |
| Aug 22, 2025 | 2.10 | 2.16 | 2.07 | 2.13 | 2.07 | 1.43% | 422,131 |
| Aug 21, 2025 | 2.03 | 2.12 | 1.97 | 2.10 | 2.04 | 5.53% | 700,049 |
| Aug 20, 2025 | 2.02 | 2.02 | 1.95 | 1.99 | 1.93 | 1.02% | 314,330 |
| Aug 19, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.91 | -1.01% | 316,216 |
| Aug 18, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.93 | 2.58% | 380,733 |
| Aug 15, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.88 | 6.01% | 226,673 |
| Aug 14, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.78 | -2.66% | 575,921 |
| Aug 13, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | 1.83 | -1.57% | 194,691 |
| Aug 12, 2025 | 1.89 | 1.93 | 1.88 | 1.91 | 1.85 | 2.69% | 243,020 |
| Aug 11, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.81 | -0.53% | 167,769 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.81 | - | 170,493 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.81 | -1.06% | 172,266 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.88 | 1.89 | 1.83 | -1.56% | 175,796 |
| Aug 5, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.86 | 1.05% | 122,075 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.84 | - | 218,706 |
| Aug 1, 2025 | 1.93 | 1.95 | 1.90 | 1.90 | 1.84 | -1.55% | 373,896 |
| Jul 31, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.87 | 0.52% | 305,042 |
| Jul 30, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.86 | 0.52% | 199,154 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.85 | -3.05% | 153,504 |
| Jul 28, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | 1.91 | 3.68% | 606,353 |
| Jul 25, 2025 | 1.90 | 1.93 | 1.88 | 1.90 | 1.84 | 0.53% | 197,107 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.84 | -1.56% | 131,272 |
| Jul 23, 2025 | 1.93 | 1.93 | 1.88 | 1.92 | 1.86 | 1.05% | 182,565 |
| Jul 22, 2025 | 1.89 | 1.94 | 1.86 | 1.90 | 1.84 | 0.53% | 312,584 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.85 | 1.89 | 1.83 | -0.53% | 131,813 |
| Jul 18, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.84 | 1.60% | 108,368 |
| Jul 17, 2025 | 1.87 | 1.90 | 1.86 | 1.87 | 1.82 | 1.63% | 121,107 |