Pepper Money Limited (ASX:PPM)
Australia · Delayed Price · Currency is AUD 1.798
-0.013 (-0.69%)
Nov 10, 2026, 3:07 PM AEDT
Pepper Money Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.66% | 156,725 |
| Nov 9, 2026 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | 1.97% | 151,976 |
| Nov 6, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 147,146 |
| Nov 5, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 0.84% | 427,922 |
| Nov 4, 2026 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 149,885 |
| Nov 3, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.45% | 159,083 |
| Nov 2, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -1.15% | 337,532 |
| Oct 30, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.87% | 272,756 |
| Oct 29, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 61,782 |
| Oct 28, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | 0.29% | 67,031 |
| Oct 27, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 97,132 |
| Oct 26, 2026 | 1.70 | 1.75 | 1.67 | 1.72 | 1.72 | 1.18% | 211,954 |
| Oct 23, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 2.11% | 156,681 |
| Oct 22, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 290,996 |
| Oct 21, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 284,231 |
| Oct 20, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 235,014 |
| Oct 19, 2026 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -1.17% | 581,414 |
| Oct 16, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | 0.29% | 52,866 |
| 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 |