Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 1.950
0.00 (0.00%)
Sep 4, 2026, 4:10 PM AEST
Pepper Money Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | - | 242,417 |
| Sep 3, 2026 | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | 2.09% | 394,134 |
| Sep 2, 2026 | 1.91 | 1.95 | 1.87 | 1.91 | 1.91 | 0.26% | 324,452 |
| Sep 1, 2026 | 1.89 | 1.94 | 1.86 | 1.91 | 1.91 | 1.87% | 313,609 |
| Aug 31, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | 437,044 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -1.04% | 513,704 |
| Aug 27, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | - | 295,879 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | 0.79% | 338,167 |
| Aug 25, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | -0.52% | 641,273 |
| Aug 24, 2026 | 1.93 | 1.97 | 1.89 | 1.92 | 1.92 | -1.29% | 772,170 |
| Aug 21, 2026 | 1.82 | 1.94 | 1.80 | 1.94 | 1.94 | 7.48% | 1,167,395 |
| Aug 20, 2026 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | 1.98% | 1,180,183 |
| Aug 19, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | 0.57% | 194,602 |
| Aug 18, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 149,104 |
| Aug 17, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -2.20% | 352,756 |
| Aug 14, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.83% | 167,384 |
| Aug 13, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -0.82% | 361,621 |
| Aug 12, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | 0.28% | 301,379 |
| Aug 11, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 117,386 |
| Aug 10, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -0.27% | 209,065 |
| Aug 7, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 138,461 |
| Aug 6, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 138,426 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.81% | 473,696 |
| Aug 4, 2026 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 1.93% | 280,938 |
| Aug 3, 2026 | 1.80 | 1.85 | 1.77 | 1.81 | 1.81 | 3.13% | 906,766 |
| Jul 31, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | 5.72% | 587,894 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 404,294 |
| Jul 29, 2026 | 1.66 | 1.70 | 1.63 | 1.67 | 1.67 | 2.14% | 396,241 |
| Jul 28, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.30% | 350,599 |
| Jul 27, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | 0.61% | 348,829 |
| Jul 24, 2026 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 2.19% | 131,140 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -0.93% | 263,466 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 137,003 |
| Jul 21, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 171,680 |
| Jul 20, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 156,026 |
| Jul 17, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 133,171 |
| Jul 16, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 480,507 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 291,060 |
| Jul 14, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 295,296 |
| Jul 13, 2026 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.70% | 266,491 |
| Jul 10, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 2.46% | 301,128 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.91% | 221,957 |
| Jul 8, 2026 | 1.63 | 1.64 | 1.59 | 1.64 | 1.64 | 0.92% | 253,424 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -1.22% | 77,007 |
| Jul 6, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 2.81% | 234,330 |
| Jul 3, 2026 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | 6.31% | 466,661 |
| Jul 2, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 1,735,241 |
| Jul 1, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.33% | 725,179 |
| Jun 30, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -2.89% | 600,242 |
| Jun 29, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 345,946 |