Want to see AU:PPM full AI Analyst Report?
Pepper Money Ltd (PPM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.87% | 272,756 | 1.00 |
| Oct 29, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | +1.17% | 61,782 | 0.22 |
| Oct 28, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | +0.29% | 67,031 | 0.23 |
| Oct 27, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 97,132 | 0.32 |
| Oct 26, 2026 | 1.70 | 1.75 | 1.67 | 1.72 | 1.72 | +1.18% | 211,954 | 0.70 |
| Oct 23, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | +2.11% | 156,681 | 0.51 |
| Oct 22, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | +0.00% | 290,996 | 0.95 |
| Oct 21, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 284,231 | 0.93 |
| Oct 20, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 235,014 | 0.77 |
| Oct 19, 2026 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -1.17% | 581,414 | 1.95 |
| Oct 16, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | +0.29% | 52,866 | 0.18 |
| Oct 15, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -0.29% | 164,623 | 0.55 |
| Oct 14, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 123,661 | 0.41 |
| Oct 13, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.29% | 112,715 | 0.37 |
| Oct 12, 2026 | 1.71 | 1.78 | 1.69 | 1.73 | 1.73 | +0.88% | 90,088 | 0.29 |
| Oct 09, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | +1.18% | 99,995 | 0.32 |
| Oct 08, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.88% | 50,844 | 0.16 |
| Oct 07, 2026 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | +0.00% | 429,604 | 1.37 |
| Oct 06, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.29% | 83,393 | 0.26 |
| Oct 05, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -0.87% | 176,873 | 0.56 |
| Oct 02, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | +0.29% | 168,976 | 0.54 |
| Oct 01, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 178,447 | 0.56 |
| Sep 30, 2026 | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | +2.59% | 250,755 | 0.78 |
| Sep 29, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | +3.58% | 138,818 | 0.40 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.30% | 134,568 | 0.38 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | +0.00% | 157,547 | 0.44 |
| Sep 24, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -2.89% | 273,065 | 0.75 |
| Sep 23, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | +0.00% | 133,889 | 0.37 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | +1.76% | 85,302 | 0.23 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.29% | 131,742 | 0.36 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 105,284 | 0.28 |
| Sep 17, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | +0.00% | 139,556 | 0.37 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -1.15% | 66,223 | 0.17 |
| Sep 15, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | +0.00% | 91,909 | 0.24 |
| Sep 14, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | +0.00% | 211,801 | 0.56 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -0.85% | 517,804 | 1.38 |
| Sep 10, 2026 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -2.76% | 171,953 | 0.45 |
| Sep 09, 2026 | 1.88 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 356,672 | 0.95 |
| Sep 08, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.99% | 367,667 | 0.99 |
| Sep 07, 2026 | 1.97 | 2.01 | 1.95 | 1.98 | 1.91 | +1.54% | 667,991 | 1.82 |
| Sep 04, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.88 | +0.00% | 242,417 | 0.65 |
| Sep 03, 2026 | 1.94 | 1.99 | 1.92 | 1.95 | 1.88 | +2.12% | 394,134 | 1.08 |
| Sep 02, 2026 | 1.91 | 1.94 | 1.87 | 1.91 | 1.84 | +0.27% | 324,452 | 0.90 |
| Sep 01, 2026 | 1.89 | 1.94 | 1.86 | 1.91 | 1.84 | +1.89% | 313,609 | 0.87 |
| Aug 31, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.80 | -1.58% | 437,044 | 1.23 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.83 | -1.08% | 513,703 | 1.47 |
| Aug 27, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.85 | +0.00% | 295,879 | 0.85 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.85 | +0.82% | 338,167 | 0.96 |
| Aug 25, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.84 | -0.54% | 641,273 | 1.87 |
| Aug 24, 2026 | 1.93 | 1.96 | 1.89 | 1.92 | 1.85 | -1.28% | 772,170 | 2.30 |