Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 2.250
+0.090 (4.17%)
Sep 4, 2025, 4:10 PM AEST
Pepper Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.19 | 2.25 | 2.17 | 2.24 | 2.24 | 3.70% | 438,700 |
| Sep 3, 2025 | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -1.37% | 188,738 |
| Sep 2, 2025 | 2.18 | 2.23 | 2.15 | 2.19 | 2.19 | 0.46% | 219,225 |
| Sep 1, 2025 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | 1.40% | 316,294 |
| Aug 29, 2025 | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | 1.90% | 141,849 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.10 | 2.11 | 2.11 | -2.76% | 246,841 |
| Aug 27, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 0.93% | 182,753 |
| Aug 26, 2025 | 2.14 | 2.15 | 2.09 | 2.15 | 2.15 | 0.47% | 190,037 |
| Aug 25, 2025 | 2.13 | 2.20 | 2.10 | 2.14 | 2.14 | 0.47% | 233,336 |
| Aug 22, 2025 | 2.10 | 2.16 | 2.07 | 2.13 | 2.13 | 1.43% | 422,131 |
| Aug 21, 2025 | 2.03 | 2.12 | 1.97 | 2.10 | 2.10 | 5.53% | 700,049 |
| Aug 20, 2025 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 314,330 |
| Aug 19, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -1.01% | 316,216 |
| Aug 18, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 2.58% | 380,733 |
| Aug 15, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 6.01% | 226,673 |
| Aug 14, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -2.66% | 575,921 |
| Aug 13, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 194,691 |
| Aug 12, 2025 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 2.69% | 243,020 |
| Aug 11, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 167,769 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 170,493 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 172,266 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -1.56% | 175,796 |
| Aug 5, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | 1.05% | 122,075 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 218,706 |
| 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 |