Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 1.815
-0.010 (-0.55%)
Aug 11, 2026, 4:10 PM AEST
Pepper Money Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.95% | 294,203 |
| Jun 25, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -2.17% | 411,321 |
| Jun 24, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.62% | 90,742 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.31% | 277,573 |
| Jun 22, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.93% | 246,375 |
| Jun 19, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.52% | 415,236 |
| Jun 18, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 162,885 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.08% | 169,092 |
| Jun 16, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.74% | 177,485 |
| Jun 15, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 1.55% | 392,480 |
| Jun 12, 2026 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -1.52% | 243,109 |
| Jun 11, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | 0.31% | 171,596 |
| Jun 10, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 218,258 |
| Jun 9, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.50% | 569,296 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 107,363 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -3.22% | 250,952 |
| Jun 3, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 172,776 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -0.29% | 113,110 |
| Jun 1, 2026 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 2.10% | 207,293 |