Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 1.645
-0.015 (-0.90%)
May 18, 2026, 4:10 PM AEST
Pepper Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | - | -0.30% | 94,221 |
| May 15, 2026 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | 1.53% | 82,648 |
| May 14, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.68% | 377,951 |
| May 13, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 165,791 |
| May 12, 2026 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -0.29% | 303,945 |
| May 11, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 0.59% | 249,666 |
| May 8, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 105,818 |
| May 7, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 1.47% | 175,144 |
| May 6, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.80% | 155,679 |
| May 5, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.19% | 364,788 |
| May 4, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -1.99% | 165,563 |
| May 1, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 2.03% | 161,657 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.86% | 67,323 |
| Apr 29, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 90,173 |
| Apr 28, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -3.13% | 632,586 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | 1.15% | 96,249 |
| Apr 24, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -0.86% | 268,637 |
| Apr 23, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | - | 185,989 |
| Apr 22, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -3.31% | 709,140 |
| Apr 21, 2026 | 1.82 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 280,562 |
| Apr 20, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | 1.69% | 365,737 |
| Apr 17, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | - | 173,567 |
| Apr 16, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -1.12% | 401,308 |
| Apr 15, 2026 | 1.80 | 1.85 | 1.79 | 1.79 | 1.79 | -0.28% | 380,313 |
| Apr 14, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -0.83% | 123,998 |
| Apr 13, 2026 | 1.84 | 1.85 | 1.76 | 1.81 | 1.81 | 1.12% | 1,051,320 |
| Apr 10, 2026 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -4.02% | 480,586 |
| Apr 9, 2026 | 1.85 | 1.87 | 1.81 | 1.87 | 1.87 | 0.81% | 341,591 |
| Apr 8, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.82% | 339,661 |
| Apr 7, 2026 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 2.62% | 356,495 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -4.97% | 780,782 |
| Apr 1, 2026 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 3.43% | 196,268 |
| Mar 31, 2026 | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | 2.04% | 1,261,144 |
| Mar 30, 2026 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -2.00% | 6,551,089 |
| Mar 27, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 137,901 |
| Mar 26, 2026 | 1.77 | 1.78 | 1.72 | 1.76 | 1.76 | -0.56% | 707,414 |
| Mar 25, 2026 | 1.72 | 1.83 | 1.55 | 1.77 | 1.77 | 5.36% | 1,416,526 |
| Mar 24, 2026 | 1.70 | 1.74 | 1.68 | 1.68 | 1.68 | 0.30% | 566,466 |
| Mar 23, 2026 | 1.82 | 1.82 | 1.67 | 1.68 | 1.68 | -5.10% | 675,782 |
| Mar 20, 2026 | 1.88 | 1.88 | 1.76 | 1.77 | 1.77 | -4.85% | 507,128 |
| Mar 19, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -0.80% | 338,695 |
| Mar 18, 2026 | 1.83 | 1.91 | 1.81 | 1.87 | 1.87 | 4.18% | 850,778 |
| Mar 17, 2026 | 2.01 | 2.01 | 1.76 | 1.80 | 1.80 | -14.93% | 1,774,988 |
| Mar 16, 2026 | 2.12 | 2.13 | 2.08 | 2.11 | 2.11 | -0.47% | 211,953 |
| Mar 13, 2026 | 2.13 | 2.16 | 2.09 | 2.12 | 2.12 | -0.93% | 375,196 |
| Mar 12, 2026 | 2.16 | 2.21 | 2.13 | 2.14 | 2.14 | -5.31% | 492,931 |
| Mar 11, 2026 | 2.30 | 2.33 | 2.25 | 2.26 | 2.18 | 0.44% | 746,894 |
| Mar 10, 2026 | 2.27 | 2.29 | 2.23 | 2.25 | 2.17 | 1.81% | 400,078 |
| Mar 9, 2026 | 2.24 | 2.24 | 2.15 | 2.21 | 2.13 | -1.34% | 673,724 |
| Mar 6, 2026 | 2.23 | 2.26 | 2.20 | 2.24 | 2.16 | 0.90% | 644,701 |