Skip to main content
logo
Pepper Money Limited (ASX:PPM)
Australia flag Australia · Delayed Price · Currency is AUD
2.380
-0.010 (-0.42%)
Nov 14, 2025, 9:59 AM AEST

Pepper Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20252.402.412.372.40--1.03%96,007
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, 20252.462.482.372.392.39-2.85%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 5, 20252.042.052.012.012.01-12,983
Oct 3, 20252.042.062.012.012.01-1.47%371,430
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, 20252.002.001.941.981.98-0.50%280,219
Sep 24, 20252.032.041.971.991.99-2.45%301,625
Sep 23, 20252.072.082.032.042.04-1.92%188,620
Sep 22, 20252.082.092.052.082.08-269,815
Sep 19, 20252.122.132.062.082.08-1.89%533,120
Sep 18, 20252.152.152.112.122.12-0.93%187,665
Sep 17, 20252.202.232.142.142.14-1.38%232,843
Sep 16, 20252.172.192.132.172.171.40%202,443
Sep 15, 20252.172.212.132.142.140.94%135,740
Sep 12, 20252.122.132.082.122.120.95%221,997
Sep 11, 20252.182.182.022.102.10-4.55%344,467
Sep 10, 20252.162.252.162.202.141.85%360,936
Sep 9, 20252.272.282.162.162.10-5.68%725,317
Sep 8, 20252.262.322.252.292.221.78%506,870