Skip to main content
logo
Pepper Money Limited (ASX:PPM)
Australia flag Australia · Delayed Price · Currency is AUD
2.240
+0.020 (0.90%)
At close: Dec 24, 2025

Pepper Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252.242.242.182.242.240.90%69,549
Dec 23, 20252.232.262.202.222.220.45%83,821
Dec 22, 20252.202.242.202.212.210.91%58,889
Dec 19, 20252.232.232.162.192.19-0.90%136,928
Dec 18, 20252.192.222.172.212.212.31%77,628
Dec 17, 20252.262.262.162.162.16-3.14%51,827
Dec 16, 20252.252.262.202.232.230.45%135,748
Dec 15, 20252.172.242.152.222.221.83%322,161
Dec 12, 20252.202.232.182.182.180.46%213,221
Dec 11, 20252.172.202.152.172.17-180,924
Dec 10, 20252.212.232.152.172.17-2.69%508,473
Dec 9, 20252.312.332.212.232.23-3.46%302,682
Dec 8, 20252.352.352.282.312.31-1.28%156,915
Dec 5, 20252.342.362.302.342.340.86%143,122
Dec 4, 20252.352.372.292.322.32-0.43%255,964
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