Pepper Money Ltd PPM

ASX · Australia · Finance

AUD 1.73+0.01 (+0.29%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.73	+0.29%	AUD 1.73	AUD 1.75	AUD 1.72	168.98K
2026-10-01	AUD 1.72	-3.37%	AUD 1.78	AUD 1.78	AUD 1.71	178.45K
2026-09-30	AUD 1.78	+2.59%	AUD 1.75	AUD 1.78	AUD 1.71	250.76K
2026-09-29	AUD 1.74	+3.58%	AUD 1.67	AUD 1.74	AUD 1.67	138.82K
2026-09-28	AUD 1.67	-0.30%	AUD 1.70	AUD 1.70	AUD 1.67	134.57K
2026-09-25	AUD 1.68	0.00%	AUD 1.70	AUD 1.70	AUD 1.67	157.55K
2026-09-24	AUD 1.68	-2.89%	AUD 1.71	AUD 1.72	AUD 1.68	273.07K
2026-09-23	AUD 1.73	0.00%	AUD 1.73	AUD 1.75	AUD 1.73	133.89K
2026-09-22	AUD 1.73	+1.76%	AUD 1.70	AUD 1.73	AUD 1.70	85.30K
2026-09-21	AUD 1.70	-0.29%	AUD 1.72	AUD 1.72	AUD 1.67	131.74K
2026-09-18	AUD 1.71	-1.16%	AUD 1.75	AUD 1.75	AUD 1.71	105.28K
2026-09-17	AUD 1.73	0.00%	AUD 1.73	AUD 1.76	AUD 1.73	139.56K
2026-09-16	AUD 1.73	-1.15%	AUD 1.74	AUD 1.74	AUD 1.72	66.22K
2026-09-15	AUD 1.75	0.00%	AUD 1.75	AUD 1.77	AUD 1.74	91.91K
2026-09-14	AUD 1.75	0.00%	AUD 1.75	AUD 1.76	AUD 1.73	211.80K
2026-09-11	AUD 1.75	-0.85%	AUD 1.76	AUD 1.76	AUD 1.71	517.80K
2026-09-10	AUD 1.76	-2.76%	AUD 1.81	AUD 1.82	AUD 1.76	171.95K
2026-09-09	AUD 1.81	-3.21%	AUD 1.88	AUD 1.90	AUD 1.80	356.67K
2026-09-08	AUD 1.87	-5.56%	AUD 1.89	AUD 1.89	AUD 1.85	367.67K
2026-09-07	AUD 1.98	+1.54%	AUD 1.97	AUD 2.01	AUD 1.95	667.99K
2026-09-04	AUD 1.95	0.00%	AUD 1.95	AUD 1.98	AUD 1.95	242.42K
2026-09-03	AUD 1.95	+2.09%	AUD 1.94	AUD 1.99	AUD 1.92	394.13K
2026-09-02	AUD 1.91	+0.26%	AUD 1.90	AUD 1.95	AUD 1.87	324.45K
2026-09-01	AUD 1.90	+1.87%	AUD 1.89	AUD 1.93	AUD 1.86	313.61K
2026-08-31	AUD 1.87	-1.58%	AUD 1.91	AUD 1.91	AUD 1.87	437.04K
2026-08-28	AUD 1.90	-1.04%	AUD 1.93	AUD 1.93	AUD 1.88	513.70K
2026-08-27	AUD 1.92	0.00%	AUD 1.94	AUD 1.94	AUD 1.90	295.88K
2026-08-26	AUD 1.92	+0.79%	AUD 1.93	AUD 1.95	AUD 1.91	338.17K
2026-08-25	AUD 1.90	-0.52%	AUD 1.92	AUD 1.95	AUD 1.90	641.27K
2026-08-24	AUD 1.91	-1.29%	AUD 1.93	AUD 1.97	AUD 1.89	772.17K
2026-08-21	AUD 1.94	+7.48%	AUD 1.82	AUD 1.94	AUD 1.80	1.17M
2026-08-20	AUD 1.80	+1.98%	AUD 1.83	AUD 1.85	AUD 1.79	1.18M
2026-08-19	AUD 1.77	+0.57%	AUD 1.75	AUD 1.78	AUD 1.74	194.60K
2026-08-18	AUD 1.76	-1.12%	AUD 1.79	AUD 1.79	AUD 1.75	149.10K
2026-08-17	AUD 1.78	-2.20%	AUD 1.83	AUD 1.83	AUD 1.78	352.76K
2026-08-14	AUD 1.82	+0.83%	AUD 1.81	AUD 1.82	AUD 1.80	167.38K
2026-08-13	AUD 1.80	-0.82%	AUD 1.84	AUD 1.84	AUD 1.80	361.62K
2026-08-12	AUD 1.82	+0.28%	AUD 1.82	AUD 1.85	AUD 1.80	301.38K
2026-08-11	AUD 1.82	-0.55%	AUD 1.82	AUD 1.83	AUD 1.81	117.39K
2026-08-10	AUD 1.83	-0.27%	AUD 1.83	AUD 1.86	AUD 1.82	209.07K
2026-08-07	AUD 1.83	-0.54%	AUD 1.83	AUD 1.84	AUD 1.82	138.46K
2026-08-06	AUD 1.84	+0.55%	AUD 1.85	AUD 1.86	AUD 1.81	138.43K
2026-08-05	AUD 1.83	-0.81%	AUD 1.85	AUD 1.85	AUD 1.82	473.70K
2026-08-04	AUD 1.85	+1.93%	AUD 1.83	AUD 1.87	AUD 1.82	285.45K
2026-08-03	AUD 1.81	+3.13%	AUD 1.80	AUD 1.85	AUD 1.76	906.77K
2026-07-31	AUD 1.75	+5.72%	AUD 1.75	AUD 1.77	AUD 1.72	587.89K
2026-07-30	AUD 1.66	-0.60%	AUD 1.67	AUD 1.67	AUD 1.62	404.29K
2026-07-29	AUD 1.67	+2.14%	AUD 1.65	AUD 1.70	AUD 1.63	396.24K
2026-07-28	AUD 1.63	-0.30%	AUD 1.65	AUD 1.66	AUD 1.63	350.60K
2026-07-27	AUD 1.64	+0.61%	AUD 1.65	AUD 1.67	AUD 1.64	348.83K
2026-07-24	AUD 1.63	+2.19%	AUD 1.60	AUD 1.64	AUD 1.58	131.14K
2026-07-23	AUD 1.60	-0.93%	AUD 1.63	AUD 1.63	AUD 1.59	263.47K
2026-07-22	AUD 1.61	+1.26%	AUD 1.63	AUD 1.63	AUD 1.59	137.00K
2026-07-21	AUD 1.59	-1.85%	AUD 1.63	AUD 1.63	AUD 1.58	171.68K
2026-07-20	AUD 1.62	+1.25%	AUD 1.60	AUD 1.63	AUD 1.60	156.03K
2026-07-17	AUD 1.60	+0.63%	AUD 1.61	AUD 1.61	AUD 1.59	133.17K
2026-07-16	AUD 1.59	-1.24%	AUD 1.61	AUD 1.63	AUD 1.59	480.51K
2026-07-15	AUD 1.61	-1.23%	AUD 1.65	AUD 1.65	AUD 1.61	291.06K
2026-07-14	AUD 1.63	+0.62%	AUD 1.62	AUD 1.63	AUD 1.62	295.30K
2026-07-13	AUD 1.62	-2.70%	AUD 1.67	AUD 1.67	AUD 1.61	266.49K
2026-07-10	AUD 1.66	+2.46%	AUD 1.64	AUD 1.69	AUD 1.63	301.13K
2026-07-09	AUD 1.63	-0.91%	AUD 1.65	AUD 1.65	AUD 1.60	221.96K
2026-07-08	AUD 1.64	+0.92%	AUD 1.63	AUD 1.64	AUD 1.59	253.42K
2026-07-07	AUD 1.63	-1.22%	AUD 1.63	AUD 1.63	AUD 1.62	77.01K
2026-07-06	AUD 1.64	+2.81%	AUD 1.63	AUD 1.65	AUD 1.62	234.33K
2026-07-03	AUD 1.60	+6.31%	AUD 1.52	AUD 1.63	AUD 1.52	466.66K
2026-07-02	AUD 1.50	-0.66%	AUD 1.52	AUD 1.52	AUD 1.49	1.74M
2026-07-01	AUD 1.51	+0.33%	AUD 1.52	AUD 1.53	AUD 1.50	725.18K
2026-06-30	AUD 1.51	-2.89%	AUD 1.54	AUD 1.56	AUD 1.51	600.24K
2026-06-29	AUD 1.55	-0.64%	AUD 1.56	AUD 1.59	AUD 1.54	345.95K
2026-06-26	AUD 1.57	-0.95%	AUD 1.59	AUD 1.59	AUD 1.54	294.20K
2026-06-25	AUD 1.58	-2.17%	AUD 1.61	AUD 1.62	AUD 1.58	411.32K
2026-06-24	AUD 1.62	-0.62%	AUD 1.63	AUD 1.64	AUD 1.61	90.74K
2026-06-23	AUD 1.63	-0.31%	AUD 1.65	AUD 1.65	AUD 1.61	277.57K
2026-06-22	AUD 1.63	+0.93%	AUD 1.62	AUD 1.65	AUD 1.62	246.38K
2026-06-19	AUD 1.62	-1.52%	AUD 1.64	AUD 1.64	AUD 1.60	415.24K
2026-06-18	AUD 1.64	-0.61%	AUD 1.65	AUD 1.67	AUD 1.64	162.89K
2026-06-17	AUD 1.65	-2.08%	AUD 1.70	AUD 1.70	AUD 1.65	169.09K
2026-06-16	AUD 1.68	+2.74%	AUD 1.65	AUD 1.69	AUD 1.64	177.49K
2026-06-15	AUD 1.64	+1.55%	AUD 1.64	AUD 1.65	AUD 1.62	392.48K
2026-06-12	AUD 1.62	-1.52%	AUD 1.64	AUD 1.67	AUD 1.61	243.11K
2026-06-11	AUD 1.64	+0.31%	AUD 1.63	AUD 1.65	AUD 1.61	171.60K
2026-06-10	AUD 1.63	-0.30%	AUD 1.65	AUD 1.65	AUD 1.63	218.26K
2026-06-09	AUD 1.64	-1.50%	AUD 1.67	AUD 1.67	AUD 1.62	569.30K
2026-06-05	AUD 1.66	+0.60%	AUD 1.69	AUD 1.69	AUD 1.66	107.36K
2026-06-04	AUD 1.65	-3.22%	AUD 1.70	AUD 1.70	AUD 1.65	250.95K
2026-06-03	AUD 1.71	+0.59%	AUD 1.71	AUD 1.74	AUD 1.68	172.78K
2026-06-02	AUD 1.70	-0.29%	AUD 1.73	AUD 1.73	AUD 1.68	113.11K
2026-06-01	AUD 1.71	+2.10%	AUD 1.67	AUD 1.74	AUD 1.67	207.29K
2026-05-29	AUD 1.67	+0.91%	AUD 1.65	AUD 1.72	AUD 1.65	517.53K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.73	+0.29%	AUD 1.73	AUD 1.75	AUD 1.72	168.98K
2026-10-01	AUD 1.72	-3.37%	AUD 1.78	AUD 1.78	AUD 1.71	178.45K
2026-09-30	AUD 1.78	+2.59%	AUD 1.75	AUD 1.78	AUD 1.71	250.76K
2026-09-29	AUD 1.74	+3.58%	AUD 1.67	AUD 1.74	AUD 1.67	138.82K
2026-09-28	AUD 1.67	-0.30%	AUD 1.70	AUD 1.70	AUD 1.67	134.57K
2026-09-25	AUD 1.68	0.00%	AUD 1.70	AUD 1.70	AUD 1.67	157.55K
2026-09-24	AUD 1.68	-2.89%	AUD 1.71	AUD 1.72	AUD 1.68	273.07K
2026-09-23	AUD 1.73	0.00%	AUD 1.73	AUD 1.75	AUD 1.73	133.89K
2026-09-22	AUD 1.73	+1.76%	AUD 1.70	AUD 1.73	AUD 1.70	85.30K
2026-09-21	AUD 1.70	-0.29%	AUD 1.72	AUD 1.72	AUD 1.67	131.74K
2026-09-18	AUD 1.71	-1.16%	AUD 1.75	AUD 1.75	AUD 1.71	105.28K
2026-09-17	AUD 1.73	0.00%	AUD 1.73	AUD 1.76	AUD 1.73	139.56K
2026-09-16	AUD 1.73	-1.15%	AUD 1.74	AUD 1.74	AUD 1.72	66.22K
2026-09-15	AUD 1.75	0.00%	AUD 1.75	AUD 1.77	AUD 1.74	91.91K
2026-09-14	AUD 1.75	0.00%	AUD 1.75	AUD 1.76	AUD 1.73	211.80K
2026-09-11	AUD 1.75	-0.85%	AUD 1.76	AUD 1.76	AUD 1.71	517.80K
2026-09-10	AUD 1.76	-2.76%	AUD 1.81	AUD 1.82	AUD 1.76	171.95K
2026-09-09	AUD 1.81	-3.21%	AUD 1.88	AUD 1.90	AUD 1.80	356.67K
2026-09-08	AUD 1.87	-5.56%	AUD 1.89	AUD 1.89	AUD 1.85	367.67K
2026-09-07	AUD 1.98	+1.54%	AUD 1.97	AUD 2.01	AUD 1.95	667.99K
2026-09-04	AUD 1.95	0.00%	AUD 1.95	AUD 1.98	AUD 1.95	242.42K
2026-09-03	AUD 1.95	+2.09%	AUD 1.94	AUD 1.99	AUD 1.92	394.13K
2026-09-02	AUD 1.91	+0.26%	AUD 1.90	AUD 1.95	AUD 1.87	324.45K
2026-09-01	AUD 1.90	+1.87%	AUD 1.89	AUD 1.93	AUD 1.86	313.61K
2026-08-31	AUD 1.87	-1.58%	AUD 1.91	AUD 1.91	AUD 1.87	437.04K
2026-08-28	AUD 1.90	-1.04%	AUD 1.93	AUD 1.93	AUD 1.88	513.70K
2026-08-27	AUD 1.92	0.00%	AUD 1.94	AUD 1.94	AUD 1.90	295.88K
2026-08-26	AUD 1.92	+0.79%	AUD 1.93	AUD 1.95	AUD 1.91	338.17K
2026-08-25	AUD 1.90	-0.52%	AUD 1.92	AUD 1.95	AUD 1.90	641.27K
2026-08-24	AUD 1.91	-1.29%	AUD 1.93	AUD 1.97	AUD 1.89	772.17K
2026-08-21	AUD 1.94	+7.48%	AUD 1.82	AUD 1.94	AUD 1.80	1.17M
2026-08-20	AUD 1.80	+1.98%	AUD 1.83	AUD 1.85	AUD 1.79	1.18M
2026-08-19	AUD 1.77	+0.57%	AUD 1.75	AUD 1.78	AUD 1.74	194.60K
2026-08-18	AUD 1.76	-1.12%	AUD 1.79	AUD 1.79	AUD 1.75	149.10K
2026-08-17	AUD 1.78	-2.20%	AUD 1.83	AUD 1.83	AUD 1.78	352.76K
2026-08-14	AUD 1.82	+0.83%	AUD 1.81	AUD 1.82	AUD 1.80	167.38K
2026-08-13	AUD 1.80	-0.82%	AUD 1.84	AUD 1.84	AUD 1.80	361.62K
2026-08-12	AUD 1.82	+0.28%	AUD 1.82	AUD 1.85	AUD 1.80	301.38K
2026-08-11	AUD 1.82	-0.55%	AUD 1.82	AUD 1.83	AUD 1.81	117.39K
2026-08-10	AUD 1.83	-0.27%	AUD 1.83	AUD 1.86	AUD 1.82	209.07K
2026-08-07	AUD 1.83	-0.54%	AUD 1.83	AUD 1.84	AUD 1.82	138.46K
2026-08-06	AUD 1.84	+0.55%	AUD 1.85	AUD 1.86	AUD 1.81	138.43K
2026-08-05	AUD 1.83	-0.81%	AUD 1.85	AUD 1.85	AUD 1.82	473.70K
2026-08-04	AUD 1.85	+1.93%	AUD 1.83	AUD 1.87	AUD 1.82	285.45K
2026-08-03	AUD 1.81	+3.13%	AUD 1.80	AUD 1.85	AUD 1.76	906.77K
2026-07-31	AUD 1.75	+5.72%	AUD 1.75	AUD 1.77	AUD 1.72	587.89K
2026-07-30	AUD 1.66	-0.60%	AUD 1.67	AUD 1.67	AUD 1.62	404.29K
2026-07-29	AUD 1.67	+2.14%	AUD 1.65	AUD 1.70	AUD 1.63	396.24K
2026-07-28	AUD 1.63	-0.30%	AUD 1.65	AUD 1.66	AUD 1.63	350.60K
2026-07-27	AUD 1.64	+0.61%	AUD 1.65	AUD 1.67	AUD 1.64	348.83K
2026-07-24	AUD 1.63	+2.19%	AUD 1.60	AUD 1.64	AUD 1.58	131.14K
2026-07-23	AUD 1.60	-0.93%	AUD 1.63	AUD 1.63	AUD 1.59	263.47K
2026-07-22	AUD 1.61	+1.26%	AUD 1.63	AUD 1.63	AUD 1.59	137.00K
2026-07-21	AUD 1.59	-1.85%	AUD 1.63	AUD 1.63	AUD 1.58	171.68K
2026-07-20	AUD 1.62	+1.25%	AUD 1.60	AUD 1.63	AUD 1.60	156.03K
2026-07-17	AUD 1.60	+0.63%	AUD 1.61	AUD 1.61	AUD 1.59	133.17K
2026-07-16	AUD 1.59	-1.24%	AUD 1.61	AUD 1.63	AUD 1.59	480.51K
2026-07-15	AUD 1.61	-1.23%	AUD 1.65	AUD 1.65	AUD 1.61	291.06K
2026-07-14	AUD 1.63	+0.62%	AUD 1.62	AUD 1.63	AUD 1.62	295.30K
2026-07-13	AUD 1.62	-2.70%	AUD 1.67	AUD 1.67	AUD 1.61	266.49K
2026-07-10	AUD 1.66	+2.46%	AUD 1.64	AUD 1.69	AUD 1.63	301.13K
2026-07-09	AUD 1.63	-0.91%	AUD 1.65	AUD 1.65	AUD 1.60	221.96K
2026-07-08	AUD 1.64	+0.92%	AUD 1.63	AUD 1.64	AUD 1.59	253.42K
2026-07-07	AUD 1.63	-1.22%	AUD 1.63	AUD 1.63	AUD 1.62	77.01K
2026-07-06	AUD 1.64	+2.81%	AUD 1.63	AUD 1.65	AUD 1.62	234.33K
2026-07-03	AUD 1.60	+6.31%	AUD 1.52	AUD 1.63	AUD 1.52	466.66K
2026-07-02	AUD 1.50	-0.66%	AUD 1.52	AUD 1.52	AUD 1.49	1.74M
2026-07-01	AUD 1.51	+0.33%	AUD 1.52	AUD 1.53	AUD 1.50	725.18K
2026-06-30	AUD 1.51	-2.89%	AUD 1.54	AUD 1.56	AUD 1.51	600.24K
2026-06-29	AUD 1.55	-0.64%	AUD 1.56	AUD 1.59	AUD 1.54	345.95K
2026-06-26	AUD 1.57	-0.95%	AUD 1.59	AUD 1.59	AUD 1.54	294.20K
2026-06-25	AUD 1.58	-2.17%	AUD 1.61	AUD 1.62	AUD 1.58	411.32K
2026-06-24	AUD 1.62	-0.62%	AUD 1.63	AUD 1.64	AUD 1.61	90.74K
2026-06-23	AUD 1.63	-0.31%	AUD 1.65	AUD 1.65	AUD 1.61	277.57K
2026-06-22	AUD 1.63	+0.93%	AUD 1.62	AUD 1.65	AUD 1.62	246.38K
2026-06-19	AUD 1.62	-1.52%	AUD 1.64	AUD 1.64	AUD 1.60	415.24K
2026-06-18	AUD 1.64	-0.61%	AUD 1.65	AUD 1.67	AUD 1.64	162.89K
2026-06-17	AUD 1.65	-2.08%	AUD 1.70	AUD 1.70	AUD 1.65	169.09K
2026-06-16	AUD 1.68	+2.74%	AUD 1.65	AUD 1.69	AUD 1.64	177.49K
2026-06-15	AUD 1.64	+1.55%	AUD 1.64	AUD 1.65	AUD 1.62	392.48K
2026-06-12	AUD 1.62	-1.52%	AUD 1.64	AUD 1.67	AUD 1.61	243.11K
2026-06-11	AUD 1.64	+0.31%	AUD 1.63	AUD 1.65	AUD 1.61	171.60K
2026-06-10	AUD 1.63	-0.30%	AUD 1.65	AUD 1.65	AUD 1.63	218.26K
2026-06-09	AUD 1.64	-1.50%	AUD 1.67	AUD 1.67	AUD 1.62	569.30K
2026-06-05	AUD 1.66	+0.60%	AUD 1.69	AUD 1.69	AUD 1.66	107.36K
2026-06-04	AUD 1.65	-3.22%	AUD 1.70	AUD 1.70	AUD 1.65	250.95K
2026-06-03	AUD 1.71	+0.59%	AUD 1.71	AUD 1.74	AUD 1.68	172.78K
2026-06-02	AUD 1.70	-0.29%	AUD 1.73	AUD 1.73	AUD 1.68	113.11K
2026-06-01	AUD 1.71	+2.10%	AUD 1.67	AUD 1.74	AUD 1.67	207.29K
2026-05-29	AUD 1.67	+0.91%	AUD 1.65	AUD 1.72	AUD 1.65	517.53K