Stock listing
ASX:PPM Pepper Money Ltd Share Price
Home listing (ASX) of Pepper Money Ltd
Follow Pepper Money Ltd into a list and get an email when it puts out news.
Share price · ASX:PPM
$1.75 AUD +0.01 (+0.3%)
Delayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026
- Day range so far
- $1.74 – $1.76 AUDDelayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026
- Volume
- 70,382 sharesDelayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026
- Market cap
- $786.4M AUDDelayed at least 15 minutes · 10:53 AM GMT+11, Nov 2, 2026 · price × 449.4M shares outstanding
- 52-week range
- $1.49 – $2.58 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $513,760 AUDMedian day 209,065 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:PPM · Home | $1.75 AUD | +0.005 (+0.3%) | 70,382 | $1.74 | $1.755 | $1.735 | $1.745 | Delayed 15+ min · 10:53 AM GMT+11, Nov 2, 2026 |
| Frankfurt:X95 | €0.96 EUR | +0.02 (+2.1%) | — | €0.96 | €0.96 | €0.96 | €0.94 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:PPM · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.745 | +0.015 | +0.9% | $1.74 | $1.75 | $1.725 | 272,756 | |
| $1.73 | +0.02 | +1.2% | $1.725 | $1.735 | $1.71 | 61,782 | |
| $1.71 | +0.005 | +0.3% | $1.723 | $1.73 | $1.71 | 67,031 | |
| $1.705 | -0.01 | -0.6% | $1.71 | $1.73 | $1.70 | 97,132 | |
| $1.715 | +0.02 | +1.2% | $1.695 | $1.75 | $1.67 | 211,954 | |
| $1.695 | +0.035 | +2.1% | $1.66 | $1.705 | $1.645 | 156,681 | |
| $1.66 | 0.00 | 0.0% | $1.66 | $1.67 | $1.635 | 290,996 | |
| $1.66 | -0.01 | -0.6% | $1.68 | $1.685 | $1.65 | 284,231 | |
| $1.67 | -0.02 | -1.2% | $1.69 | $1.69 | $1.67 | 235,014 | |
| $1.69 | -0.02 | -1.2% | $1.705 | $1.755 | $1.69 | 581,414 | |
| $1.71 | +0.005 | +0.3% | $1.705 | $1.735 | $1.70 | 52,866 | |
| $1.705 | -0.005 | -0.3% | $1.71 | $1.718 | $1.693 | 164,623 | |
| $1.71 | -0.01 | -0.6% | $1.71 | $1.735 | $1.71 | 123,661 | |
| $1.72 | -0.005 | -0.3% | $1.72 | $1.735 | $1.70 | 112,715 | |
| $1.725 | +0.015 | +0.9% | $1.71 | $1.78 | $1.69 | 90,088 | |
| $1.71 | +0.02 | +1.2% | $1.70 | $1.75 | $1.70 | 99,995 | |
| $1.69 | -0.015 | -0.9% | $1.70 | $1.705 | $1.68 | 50,844 | |
| $1.705 | 0.00 | 0.0% | $1.715 | $1.715 | $1.67 | 429,604 | |
| $1.705 | -0.005 | -0.3% | $1.71 | $1.715 | $1.70 | 83,393 | |
| $1.71 | -0.015 | -0.9% | $1.73 | $1.745 | $1.708 | 176,873 | |
| $1.725 | +0.005 | +0.3% | $1.725 | $1.75 | $1.72 | 168,976 | |
| $1.72 | -0.06 | -3.4% | $1.78 | $1.78 | $1.71 | 178,447 | |
| $1.78 | +0.045 | +2.6% | $1.755 | $1.78 | $1.71 | 250,755 | |
| $1.735 | +0.06 | +3.6% | $1.67 | $1.735 | $1.67 | 138,818 | |
| $1.675 | -0.005 | -0.3% | $1.695 | $1.695 | $1.675 | 134,568 | |
| $1.68 | 0.00 | 0.0% | $1.70 | $1.70 | $1.67 | 157,547 | |
| $1.68 | -0.05 | -2.9% | $1.71 | $1.72 | $1.68 | 273,065 | |
| $1.73 | 0.00 | 0.0% | $1.73 | $1.753 | $1.73 | 133,889 | |
| $1.73 | +0.03 | +1.8% | $1.70 | $1.73 | $1.70 | 85,302 | |
| $1.70 | -0.005 | -0.3% | $1.72 | $1.72 | $1.675 | 131,742 | |
| $1.705 | -0.02 | -1.2% | $1.75 | $1.75 | $1.705 | 105,284 | |
| $1.725 | 0.00 | 0.0% | $1.725 | $1.76 | $1.725 | 139,556 | |
| $1.725 | -0.02 | -1.1% | $1.74 | $1.74 | $1.72 | 66,223 | |
| $1.745 | 0.00 | 0.0% | $1.75 | $1.77 | $1.735 | 91,909 | |
| $1.745 | 0.00 | 0.0% | $1.745 | $1.76 | $1.725 | 211,801 | |
| $1.745 | -0.015 | -0.9% | $1.76 | $1.76 | $1.705 | 517,804 | |
| $1.76 | -0.05 | -2.8% | $1.81 | $1.815 | $1.76 | 171,953 | |
| $1.81 | -0.06 | -3.2% | $1.88 | $1.90 | $1.805 | 356,672 | |
| $1.87 | -0.11 | -5.6% | $1.89 | $1.89 | $1.845 | 367,667 | |
| $1.98 | +0.03 | +1.5% | $1.97 | $2.01 | $1.95 | 667,991 | |
| $1.95 | 0.00 | 0.0% | $1.95 | $1.98 | $1.95 | 242,417 | |
| $1.95 | +0.04 | +2.1% | $1.94 | $1.985 | $1.92 | 394,134 | |
| $1.91 | +0.005 | +0.3% | $1.905 | $1.945 | $1.87 | 324,452 | |
| $1.905 | +0.035 | +1.9% | $1.89 | $1.935 | $1.86 | 313,609 | |
| $1.87 | -0.03 | -1.6% | $1.91 | $1.91 | $1.87 | 437,044 | |
| $1.90 | -0.02 | -1.0% | $1.93 | $1.93 | $1.885 | 513,704 | |
| $1.92 | 0.00 | 0.0% | $1.94 | $1.94 | $1.90 | 295,879 | |
| $1.92 | +0.015 | +0.8% | $1.93 | $1.95 | $1.908 | 338,167 | |
| $1.905 | -0.01 | -0.5% | $1.92 | $1.95 | $1.90 | 641,273 | |
| $1.915 | -0.025 | -1.3% | $1.93 | $1.965 | $1.893 | 772,170 | |
| $1.94 | +0.135 | +7.5% | $1.823 | $1.94 | $1.80 | 1,167,395 | |
| $1.805 | +0.035 | +2.0% | $1.825 | $1.85 | $1.79 | 1,180,183 | |
| $1.77 | +0.01 | +0.6% | $1.755 | $1.785 | $1.74 | 194,602 | |
| $1.76 | -0.02 | -1.1% | $1.79 | $1.79 | $1.755 | 149,104 | |
| $1.78 | -0.04 | -2.2% | $1.825 | $1.833 | $1.78 | 352,756 | |
| $1.82 | +0.015 | +0.8% | $1.81 | $1.82 | $1.805 | 167,384 | |
| $1.805 | -0.015 | -0.8% | $1.84 | $1.84 | $1.80 | 361,621 | |
| $1.82 | +0.005 | +0.3% | $1.82 | $1.85 | $1.805 | 301,379 | |
| $1.815 | -0.01 | -0.5% | $1.82 | $1.825 | $1.808 | 117,386 | |
| $1.825 | -0.005 | -0.3% | $1.83 | $1.855 | $1.82 | 209,065 | |
| $1.83 | -0.01 | -0.5% | $1.825 | $1.843 | $1.815 | 138,461 | |
| $1.84 | +0.01 | +0.5% | $1.85 | $1.86 | $1.81 | 138,426 | |
| $1.83 | -0.015 | -0.8% | $1.845 | $1.85 | $1.82 | 473,696 | |
| $1.845 | +0.035 | +1.9% | $1.825 | $1.865 | $1.815 | 285,448 | |
| $1.81 | +0.055 | +3.1% | $1.80 | $1.845 | $1.765 | 906,766 |
- Ticker
- ASX:PPM
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 2, 2026
Completion of RAMS home loan portfolio acquisition
Latest deck · Aug 20, 2026
1H 2026 Earnings Presentation
Earnings · 33 slides
Latest news
Completion of RAMS home loan portfolio acquisition
Aug 2, 2026
Closed $1.81 (+3.1%) on Aug 3, 2026
Pepper to service acquired HSBC Australia Home Loan Book
Jul 30, 2026
Closed $1.76 (+5.7%) on Jul 31, 2026
Update on non-binding offer for Pepper Money
Mar 24, 2026
Closed $1.77 (+5.4%) on Mar 25, 2026
PPM: Cessation of Discussions with Challenger
Mar 24, 2026
Closed $1.77 (+5.4%) on Mar 25, 2026
Revised non-binding offer for Pepper Money
Mar 16, 2026
Closed $1.80 (-14.9%) on Mar 17, 2026
PPM: Receipt of revised non-binding offer for Pepper Money
Mar 16, 2026
Closed $1.80 (-14.9%) on Mar 17, 2026
Correction - CY2025 Full Year Results Investor Presentation
Feb 18, 2026
Closed $2.39 (+3.5%) on Feb 19, 2026
CY2025 Full Year Results Investor Presentation
Feb 18, 2026
Closed $2.39 (+3.5%) on Feb 19, 2026
CY2025 Full Year Results Announcement
Feb 18, 2026
Closed $2.39 (+3.5%) on Feb 19, 2026
Annual Report to shareholders
Feb 18, 2026
Closed $2.39 (+3.5%) on Feb 19, 2026
Decks
1H 2026 Earnings Presentation
Earnings · 33 slides · Aug 20, 2026
Shareholder Meeting (April 2026)
Shareholder meeting · 21 slides · Apr 20, 2026
CY2025 Earnings Presentation
Earnings · 35 slides · Feb 19, 2026
FY2025 Earnings Presentation
Earnings · 36 slides · Feb 19, 2026
Pepper Money Ltd on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 13 in the last 12 months · 42 in all · newest Aug 2, 2026 · oldest 2021
- Decks
- 21 decks · latest Aug 20, 2026
Where Pepper Money Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:PPM · Home listing · This page | ASX | Australia | AUD |
| LS Exchange:A3C975 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3C975 | Lang & Schwarz | Germany | EUR |
| Frankfurt:X95 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Pepper Money Ltd.