Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Pepper Money Limited (PPM.AX)

Compare
1.3450
-0.0050
(-0.37%)
At close: 4:10:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.35001.35001.35001.35001.3500-
Apr 14, 20251.35001.38001.34001.35001.3500194,075
Apr 11, 20251.31001.35001.30501.34501.3450124,980
Apr 10, 20251.35001.35001.31501.33001.3300149,587
Apr 9, 20251.30001.32001.27001.27501.27501,121,739
Apr 8, 20251.30501.35001.30501.31001.3100637,950
Apr 7, 20251.35001.35001.28501.30001.3000975,059
Apr 4, 20251.40001.40001.32001.38501.38501,314,744
Apr 3, 20251.41001.42501.38001.41001.4100323,350
Apr 2, 20251.43501.43501.38501.40501.4050132,495
Apr 1, 20251.42501.44001.38001.39501.3950304,822
Mar 31, 20251.42001.47501.41001.41001.4100337,130
Mar 28, 20251.45001.48001.44501.48001.4800212,222
Mar 27, 20251.45001.47501.45001.47501.4750219,134
Mar 26, 20251.42501.46501.41501.46501.4650322,404
Mar 25, 20251.37501.42001.37501.42001.4200666,460
Mar 24, 20251.38001.38001.35001.36001.3600686,074
Mar 21, 20251.40001.42001.36001.38001.3800235,570
Mar 20, 20251.38501.41001.36501.40001.4000269,477
Mar 19, 2025 0.0710 Dividend
Mar 19, 20251.38001.38001.33001.36001.3600268,830
Mar 18, 20251.39501.45001.38501.42001.3490735,428
Mar 17, 20251.42001.45001.39001.40001.3300758,941
Mar 14, 20251.41001.41501.38501.40001.3300634,582
Mar 13, 20251.48001.48001.39001.41001.3395473,623
Mar 12, 20251.48001.49001.44001.44501.3728349,699
Mar 11, 20251.49001.49501.46501.48001.4060289,459
Mar 10, 20251.50001.51501.48501.48501.4108224,745
Mar 7, 20251.49501.50001.47001.48501.410878,407
Mar 6, 20251.54001.54001.47001.47001.396582,648
Mar 5, 20251.52001.54001.49501.53501.4582286,255
Mar 4, 20251.44001.53001.44001.53001.4535469,597
Mar 3, 20251.38001.45501.38001.42501.3537315,791
Feb 28, 20251.43001.44501.32001.38501.31585,991,005
Feb 27, 20251.50001.52001.41001.43501.3632756,113
Feb 26, 20251.42501.45501.35001.37501.3062544,221
Feb 25, 20251.38001.42001.37001.40001.3300423,434
Feb 24, 20251.46001.46001.38501.45001.3775228,039
Feb 21, 20251.40001.44001.39001.44001.3680220,116
Feb 20, 20251.40501.43001.40001.40501.3347223,434
Feb 19, 20251.43001.48001.39501.40001.3300404,955
Feb 18, 20251.50501.50501.40501.42001.3490466,431
Feb 17, 20251.48001.48001.42001.44001.3680175,226
Feb 14, 20251.49751.51501.44001.46001.3870176,697
Feb 13, 20251.54001.54751.45001.47001.3965329,215
Feb 12, 20251.54251.55001.47001.54001.4630338,522
Feb 11, 20251.57001.57001.50251.53501.4582245,580
Feb 10, 20251.50001.55001.50001.53001.4535303,598
Feb 7, 20251.45501.49501.44501.49501.4202281,582
Feb 6, 20251.46001.46001.44001.44001.368040,369
Feb 5, 20251.45501.46501.42001.44001.3680148,114
Feb 4, 20251.44001.46001.41501.42501.3537108,729
Feb 3, 20251.43001.44001.40501.40501.334742,072
Jan 31, 20251.47001.47001.43001.43001.3585108,671
Jan 30, 20251.47001.47001.45001.47001.396532,724
Jan 29, 20251.44501.46501.41001.45001.3775157,249
Jan 28, 20251.42501.45001.41501.44001.368054,152
Jan 24, 20251.42751.44501.41001.43001.358572,849
Jan 23, 20251.43501.44001.41001.42501.353748,908
Jan 22, 20251.45001.45501.41501.44001.368073,203
Jan 21, 20251.42001.45001.38501.45001.3775266,553
Jan 20, 20251.42001.44501.40001.41501.344275,848
Jan 17, 20251.40501.44001.40001.43001.358597,209
Jan 16, 20251.43251.44001.40001.40001.330055,390
Jan 15, 20251.43501.44001.41501.43001.3585111,949
Jan 14, 20251.41501.45001.40501.40501.334743,238
Jan 13, 20251.45501.46001.39251.39501.3252154,937
Jan 10, 20251.47001.48001.45001.45001.377579,752
Jan 9, 20251.49001.49001.46501.46501.391761,071
Jan 8, 20251.45001.49001.45001.47001.3965163,317
Jan 7, 20251.44501.47501.44251.45501.3823102,296
Jan 6, 20251.43001.46001.43001.45001.3775135,272
Jan 3, 20251.41001.46001.40001.45001.377564,063
Jan 2, 20251.42501.43501.40001.41001.339588,374
Dec 31, 20241.44001.44001.40001.40501.3347116,478
Dec 30, 20241.35001.46001.35001.41001.3395129,775
Dec 27, 20241.40501.43001.35001.35001.282564,340
Dec 24, 20241.41001.44001.37001.38501.315867,709
Dec 23, 20241.41501.43501.39001.41501.3442104,124
Dec 20, 20241.41501.44501.40001.40501.3347109,952
Dec 19, 20241.43001.43001.40001.41501.3442123,668
Dec 18, 20241.42001.44501.40001.42501.3537109,958
Dec 17, 20241.39501.43001.38251.41501.3442100,503
Dec 16, 20241.41001.42001.34501.39001.3205163,552
Dec 13, 20241.41001.42001.38501.41001.3395137,723
Dec 12, 20241.42001.44001.41001.42001.3490222,460
Dec 11, 20241.44001.44001.41001.42001.349028,388
Dec 10, 20241.40751.44001.40251.44001.3680143,790
Dec 9, 20241.43001.43501.40501.41001.3395183,143
Dec 6, 20241.42501.45001.38501.41501.3442315,031
Dec 5, 20241.41001.42501.38501.41501.3442260,637
Dec 4, 20241.40001.44001.36001.41001.3395157,837
Dec 3, 20241.36501.40501.36501.39501.3252104,012
Dec 2, 20241.35501.39001.35501.37001.301544,962
Nov 29, 20241.37001.37501.34001.35501.2873421,166
Nov 28, 20241.34001.39001.34001.36001.2920140,649
Nov 27, 20241.34501.35001.32001.34001.2730104,178
Nov 26, 20241.33001.35001.31501.32001.2540232,039
Nov 25, 20241.32001.35501.32001.32501.2588352,872
Nov 22, 20241.33001.33001.29001.31001.2445271,581
Nov 21, 20241.33001.34001.29001.32001.2540320,372
Nov 20, 20241.35001.41001.32501.34001.2730293,842
Nov 19, 20241.37001.42501.35001.35001.2825131,219
Nov 18, 20241.39001.39751.37001.37001.301572,093
Nov 15, 20241.37001.38501.35501.37001.3015233,737
Nov 14, 20241.37751.37751.36001.37001.3015283,630
Nov 13, 20241.39251.42001.34501.34501.2778306,348
Nov 12, 20241.40501.40501.37501.38001.3110176,741
Nov 11, 20241.45001.45001.39001.40001.3300522,488
Nov 8, 20241.40501.43501.40001.40001.3300495,557
Nov 7, 20241.40001.43001.39501.40001.3300164,705
Nov 6, 20241.42001.43001.40001.41501.344282,610
Nov 5, 20241.43001.43001.42001.42001.349020,149
Nov 4, 20241.45001.45001.42001.42001.349078,256
Nov 1, 20241.47001.47001.42501.44501.372876,319
Oct 31, 20241.44001.44001.42001.43001.3585201,448
Oct 30, 20241.45001.45001.42501.43501.363230,327
Oct 29, 20241.43001.45001.41501.45001.3775143,014
Oct 28, 20241.44001.46501.43001.43001.3585107,233
Oct 25, 20241.45501.48501.42501.42501.353762,821
Oct 24, 20241.45001.46001.44001.45501.3823235,010
Oct 23, 20241.44001.45501.43001.45001.3775109,903
Oct 22, 20241.41501.44001.41001.44001.3680105,657
Oct 21, 20241.42001.43501.40501.42001.349093,154
Oct 18, 20241.43001.44501.41001.43001.358541,042
Oct 17, 20241.43001.44001.40501.43001.3585184,308
Oct 16, 20241.43501.44001.40001.40501.3347100,453
Oct 15, 20241.44001.44501.41501.44001.3680203,690
Oct 14, 20241.44001.45751.42501.44001.3680140,901
Oct 11, 20241.43001.46001.40001.40501.3347473,887
Oct 10, 20241.45501.46001.41001.42501.3537216,977
Oct 9, 20241.43251.47001.42001.45001.3775206,276
Oct 8, 20241.39751.43001.39751.42001.3490428,786
Oct 7, 20241.35001.45501.35001.39501.3252203,596
Oct 4, 20241.35001.38501.34001.37001.3015260,616
Oct 3, 20241.35001.36501.33001.35001.2825212,117
Oct 2, 20241.35501.37501.33001.36001.2920137,718
Oct 1, 20241.36501.38501.34501.37501.3062125,334
Sep 30, 20241.34001.36501.31501.36001.2920873,862
Sep 27, 20241.37001.37001.32001.32501.2588185,522
Sep 26, 20241.31501.37501.30501.37001.3015519,955
Sep 25, 20241.29501.31501.28001.31501.2493180,023
Sep 24, 20241.29501.30001.28001.28501.2207131,659
Sep 23, 20241.31001.31501.28001.29001.2255231,733
Sep 20, 20241.34501.35001.29501.31501.2493672,829
Sep 19, 20241.34501.37001.31501.36001.2920282,984
Sep 18, 20241.30501.33001.28501.30501.2397146,458
Sep 17, 20241.35001.35001.28001.30001.2350321,695
Sep 16, 20241.30001.33001.29501.31001.2445418,024
Sep 13, 20241.30001.31001.28001.30001.2350302,767
Sep 12, 20241.31001.32501.27501.31001.2445146,445
Sep 11, 2024 0.0500 Dividend
Sep 11, 20241.32001.32501.28001.30001.2350126,960
Sep 10, 20241.33501.36001.32751.35001.2350339,965
Sep 9, 20241.36001.36001.32001.32501.2121198,651
Sep 6, 20241.35001.36501.34001.35501.2396343,599
Sep 5, 20241.35501.38501.35001.35501.2396327,548
Sep 4, 20241.36001.37501.33251.34501.2304573,786
Sep 3, 20241.37501.38501.35501.37001.2533234,092
Sep 2, 20241.37501.38501.33001.36501.2487550,933
Aug 30, 20241.39501.39501.35001.35001.2350470,639
Aug 29, 20241.39501.41501.36001.39501.2762419,392
Aug 28, 20241.39001.39001.35001.35501.2396344,326
Aug 27, 20241.39001.39501.38001.39001.2716542,914
Aug 26, 20241.41001.41001.37751.39001.2716409,374
Aug 23, 20241.41501.43501.40501.40501.285386,370
Aug 22, 20241.40001.44001.40001.41001.2899137,093
Aug 21, 20241.40751.42001.36501.42001.2990157,486
Aug 20, 20241.44001.44001.32501.39501.2762257,128
Aug 19, 20241.42001.43501.41001.42001.299078,893
Aug 16, 20241.44001.45501.41501.42001.299044,375
Aug 15, 20241.42001.46001.40001.46001.335623,921
Aug 14, 20241.43501.45001.41501.42001.299067,789
Aug 13, 20241.44001.44001.41001.43001.308288,435
Aug 12, 20241.41001.43501.41001.43001.308247,908
Aug 9, 20241.41501.41501.38001.39501.2762232,924
Aug 8, 20241.42001.42001.40001.40501.285369,517
Aug 7, 20241.42001.43501.39001.43501.312868,801
Aug 6, 20241.44501.45501.40501.42001.2990364,970
Aug 5, 20241.47001.49501.45001.46001.335676,997
Aug 2, 20241.44501.50001.44001.50001.3722736,315
Aug 1, 20241.44001.48001.43501.44501.3219305,168
Jul 31, 20241.45001.45501.43501.44501.32191,456,576
Jul 30, 20241.45001.46501.43001.44501.3219187,848
Jul 29, 20241.43501.46001.43501.45501.331127,960
Jul 26, 20241.44001.45501.42501.43501.3128113,665
Jul 25, 20241.45501.45501.41501.45001.326594,911
Jul 24, 20241.49001.49001.42501.47001.3448204,223
Jul 23, 20241.45001.49501.43501.49001.3631107,866
Jul 22, 20241.43501.45001.43251.44501.32197,970
Jul 19, 20241.46001.46501.41001.44001.31733,460,692
Jul 18, 20241.42001.45001.41001.42001.29901,915,340
Jul 17, 20241.45251.45251.40501.42001.2990232,924
Jul 16, 20241.45001.46001.44001.46001.3356247,185
Jul 15, 20241.46001.47001.45001.45001.3265169,114
Jul 12, 20241.44501.46501.44501.46501.340259,166
Jul 11, 20241.45501.46501.44001.44001.317339,517
Jul 10, 20241.44001.47001.43501.46001.335669,530
Jul 9, 20241.45501.46001.41751.45001.326541,276
Jul 8, 20241.46001.46501.44001.46001.335616,142
Jul 5, 20241.46501.49001.43001.46001.3356108,332
Jul 4, 20241.49501.50001.46001.47501.349434,478
Jul 3, 20241.46001.50001.46001.50001.372219,346
Jul 2, 20241.45001.47501.45001.46001.335639,522
Jul 1, 20241.47001.47001.44501.45001.326521,727
Jun 28, 20241.45001.47001.44501.46001.335615,599
Jun 27, 20241.45001.45501.43501.44501.321942,026
Jun 26, 20241.45501.47001.43001.45001.326567,589
Jun 25, 20241.47501.51001.44001.49501.367673,389
Jun 24, 20241.58501.58501.45251.47001.344898,534
Jun 21, 20241.43501.59001.43501.57001.4363352,554
Jun 20, 20241.40501.45001.40501.45001.326587,134
Jun 19, 20241.42501.44001.40001.41501.2945785,583
Jun 18, 20241.42501.43001.40501.43001.308218,662
Jun 17, 20241.43501.44001.42001.44001.31738,802
Jun 14, 20241.41001.41501.40001.40501.2853135,946
Jun 13, 20241.43501.44001.40501.44001.317331,211
Jun 12, 20241.40001.44001.40001.44001.3173176,083
Jun 11, 20241.44001.44001.40001.40001.280751,965
Jun 7, 20241.43001.44501.42001.44501.321913,637
Jun 6, 20241.44001.44501.41001.44501.3219109,850
Jun 5, 20241.45001.46001.44501.45001.326534,781
Jun 4, 20241.45501.47501.44501.45501.331157,648
Jun 3, 20241.48001.48001.44501.46001.335674,160
May 31, 20241.47501.50001.44001.44001.3173139,169
May 30, 20241.50001.52001.47001.47001.3448166,053
May 29, 20241.53001.53001.50001.50001.372272,337
May 28, 20241.49001.56001.49001.52001.3905165,929
May 27, 20241.46501.49501.46501.48501.358542,383
May 24, 20241.46501.47001.46001.47001.3448111,694
May 23, 20241.48001.48001.45001.46501.340282,961
May 22, 20241.45001.50001.45001.48001.353967,534
May 21, 20241.44501.48001.44001.45501.331137,368
May 20, 20241.46001.47501.44501.45501.331134,674
May 17, 20241.44001.46001.42501.46001.335633,951
May 16, 20241.44001.45001.39501.44501.321971,714
May 15, 20241.43001.46001.37501.46001.3356201,639
May 14, 20241.43501.44501.42001.42501.303644,718
May 13, 20241.45001.46501.41501.44501.321992,491
May 10, 20241.42501.49001.42501.47501.349430,457
May 9, 20241.47501.47501.40501.42001.299091,771
May 8, 20241.47001.52501.46501.52501.395111,992
May 7, 20241.46001.49501.45501.45501.331169,241
May 6, 20241.50001.50001.44001.50001.3722115,701
May 3, 20241.44001.47501.42501.43001.3082184,810
May 2, 20241.45001.47501.44001.45001.326551,112
May 1, 20241.48001.48501.44001.45001.326523,355
Apr 30, 20241.56001.56001.48501.48501.358524,544
Apr 29, 20241.50501.57501.50501.56001.427196,674
Apr 26, 20241.52501.55001.49501.55001.4180179,474
Apr 24, 20241.45501.52501.44001.51001.3814336,287
Apr 23, 20241.47001.47501.44501.46001.3356295,911
Apr 22, 20241.45001.49001.43001.48001.3539142,822
Apr 19, 20241.48001.48501.45001.46001.335694,345
Apr 18, 20241.51501.51501.48001.48001.353965,489
Apr 17, 20241.51001.53001.50001.50001.372245,281
Apr 16, 20241.56001.56001.48001.53001.3997113,484
Apr 15, 20241.56001.57501.52001.52001.390534,857

Related Tickers

LFG.AX Liberty Financial Group Limited
3.1600
+0.32%
 
LAW.AX LawFinance Limited
0.0050
0.00%
 
BTN.AX Butn Limited
0.1050
+5.00%
 
SVR.AX Solvar Limited
1.4700
+2.08%
 
PHL.AX Propell Holdings Limited
0.0090
0.00%
 
EPY.AX Earlypay Limited
0.2250
+2.27%
 
HUM.AX Humm Group Limited
0.4850
-6.73%
 
FSA.AX FSA Group Limited
0.8200
+1.23%
 
PNC.AX Pioneer Credit Limited
0.3950
+3.95%
 
CCP.AX Credit Corp Group Limited
12.46
-0.16%