Skip to main content
logo
Pepper Money Limited (ASX:PPM)
Australia flag Australia · Delayed Price · Currency is AUD
1.870
+0.075 (4.18%)
At close: Mar 18, 2026

Pepper Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261.831.901.811.87-4.18%1,791,359
Mar 17, 20262.012.011.761.801.80-14.93%1,774,988
Mar 16, 20262.122.132.082.112.11-0.47%211,953
Mar 13, 20262.132.162.092.122.12-0.93%375,196
Mar 12, 20262.162.212.132.142.14-5.31%492,931
Mar 11, 20262.302.332.252.262.180.44%746,894
Mar 10, 20262.272.292.232.252.171.81%400,078
Mar 9, 20262.242.242.152.212.13-1.34%673,724
Mar 6, 20262.232.262.202.242.160.90%644,701
Mar 5, 20262.262.272.202.222.140.91%1,028,994
Mar 4, 20262.252.262.162.202.12-4.35%1,287,717
Mar 3, 20262.372.382.252.302.22-3.77%1,326,329
Mar 2, 20262.392.422.372.392.31-1.24%1,074,283
Feb 27, 20262.392.442.372.422.342.11%1,659,633
Feb 26, 20262.352.372.332.372.291.28%116,809
Feb 25, 20262.362.362.302.342.26-0.43%315,367
Feb 24, 20262.342.382.332.352.27-0.42%398,430
Feb 23, 20262.342.372.302.362.28-355,525
Feb 20, 20262.342.392.332.362.28-1.26%337,847
Feb 19, 20262.342.392.302.392.313.46%338,169
Feb 18, 20262.342.342.252.312.23-1.28%228,290
Feb 17, 20262.252.342.252.342.262.18%255,681
Feb 16, 20262.322.332.272.292.21-345,544
Feb 13, 20262.292.312.272.292.21-300,008
Feb 12, 20262.272.302.252.292.210.88%385,586
Feb 11, 20262.252.282.202.272.191.34%364,102
Feb 10, 20262.312.312.232.242.16-0.88%751,715
Feb 9, 20262.252.352.152.262.1828.41%2,762,743
Feb 6, 20261.701.811.691.761.701.73%953,067
Feb 5, 20261.821.861.711.731.67-4.95%596,201
Feb 4, 20261.951.951.811.821.76-6.43%562,925
Feb 3, 20261.982.021.921.951.88-2.26%793,296
Feb 2, 20261.982.011.941.991.921.27%226,152
Jan 30, 20261.962.011.951.971.900.26%485,127
Jan 29, 20261.981.991.921.961.891.03%270,095
Jan 28, 20261.992.001.941.941.87-2.51%161,372
Jan 27, 20262.042.041.981.991.92-1.97%187,981
Jan 23, 20262.032.042.012.031.960.50%107,726
Jan 22, 20262.002.041.982.021.952.02%229,606
Jan 21, 20262.052.051.971.981.91-2.94%207,951
Jan 20, 20262.042.052.002.041.97-163,313
Jan 19, 20262.052.082.022.041.97-0.49%122,762
Jan 16, 20262.062.102.042.051.980.49%115,046
Jan 15, 20262.102.102.012.041.97-2.39%202,750
Jan 14, 20262.082.122.062.092.020.48%158,752
Jan 13, 20262.122.132.082.082.01-1.89%71,563
Jan 12, 20262.062.122.062.122.051.44%305,656
Jan 9, 20262.072.112.052.092.021.46%156,557
Jan 8, 20262.122.122.062.061.99-2.83%218,372
Jan 7, 20262.052.152.042.122.052.91%319,899