Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 1.710
0.00 (0.00%)
Oct 16, 2026, 4:10 PM AEST
Pepper Money Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | 0.29% | 51,532 |
| Oct 15, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -0.29% | 164,623 |
| Oct 14, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 123,661 |
| Oct 13, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.29% | 112,715 |
| Oct 12, 2026 | 1.71 | 1.78 | 1.69 | 1.73 | 1.73 | 0.88% | 90,088 |
| Oct 9, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | 1.18% | 99,995 |
| Oct 8, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.88% | 50,844 |
| Oct 7, 2026 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | - | 429,604 |
| Oct 6, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.29% | 83,393 |
| Oct 5, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -0.87% | 176,873 |
| Oct 2, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.29% | 168,976 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 178,447 |
| Sep 30, 2026 | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | 2.59% | 250,755 |
| Sep 29, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 3.58% | 138,818 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.30% | 134,568 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | - | 157,547 |
| Sep 24, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -2.89% | 273,065 |
| Sep 23, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 133,889 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 85,302 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.29% | 131,742 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 105,284 |
| Sep 17, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | - | 139,556 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -1.15% | 66,223 |
| Sep 15, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 66,316 |
| Sep 14, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 211,801 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -0.85% | 517,804 |
| Sep 10, 2026 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -2.76% | 171,953 |
| Sep 9, 2026 | 1.88 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 356,672 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.99% | 367,667 |
| Sep 7, 2026 | 1.97 | 2.01 | 1.95 | 1.98 | 1.91 | 1.54% | 667,991 |
| Sep 4, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.88 | - | 242,417 |
| Sep 3, 2026 | 1.94 | 1.99 | 1.92 | 1.95 | 1.88 | 2.09% | 394,134 |
| Sep 2, 2026 | 1.91 | 1.95 | 1.87 | 1.91 | 1.84 | 0.26% | 324,452 |
| Sep 1, 2026 | 1.89 | 1.94 | 1.86 | 1.91 | 1.84 | 1.87% | 313,609 |
| Aug 31, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.80 | -1.58% | 437,044 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.83 | -1.04% | 513,704 |
| Aug 27, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.85 | - | 295,879 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.85 | 0.79% | 338,167 |
| Aug 25, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.84 | -0.52% | 641,273 |
| Aug 24, 2026 | 1.93 | 1.97 | 1.89 | 1.92 | 1.85 | -1.29% | 772,170 |
| Aug 21, 2026 | 1.82 | 1.94 | 1.80 | 1.94 | 1.87 | 7.48% | 1,167,395 |
| Aug 20, 2026 | 1.83 | 1.85 | 1.79 | 1.81 | 1.74 | 1.98% | 1,180,183 |
| Aug 19, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.71 | 0.57% | 194,602 |
| Aug 18, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.70 | -1.12% | 149,104 |
| Aug 17, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.72 | -2.20% | 352,756 |
| Aug 14, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.75 | 0.83% | 167,384 |
| Aug 13, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.74 | -0.82% | 361,621 |
| Aug 12, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.75 | 0.28% | 301,379 |
| Aug 11, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.75 | -0.55% | 117,386 |
| Aug 10, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.76 | -0.27% | 209,065 |