Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-22 20:09:20 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PEP) PEPPER GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PEP    Basic Next Section


Company Details for (PEP) PEPPER GROUP LIMITED

Listing CodePEP
Listing NamePEPPER GROUP LIMITED
GICS SectorDiversified Financials
ISIN NamePEPLIN LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PEP1


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for PEP .. Tuesday 21st November 2017

PEP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PEP    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PEP) PEPPER GROUP LIMITED
DateOpenHighLowCloseVolume
2017-12-05############0
2017-12-04############0
2017-12-01############0
2017-11-30############0
2017-11-29############0
2017-11-28############0
2017-11-27############0
2017-11-24############0
2017-11-23############0
2017-11-22############0
2017-11-21###3.7######70140
2017-11-20######3.675###577388
2017-11-17############315953
2017-11-16###############
2017-11-15###############
2017-11-14###############
2017-11-13###############
2017-11-10############256856
2017-11-09###3.675#########
2017-11-08############178678
2017-11-07############270181
2017-11-063.675############
2017-11-03###3.675######890741
2017-11-02############176088
2017-11-01###3.675#########
2017-10-31###3.675######85054
2017-10-30###############
2017-10-27############84176
2017-10-26############57247
2017-10-25###3.675#########
2017-10-24############1453478
2017-10-23###############
2017-10-20###3.675#########
2017-10-19###############
2017-10-18############72379
2017-10-17###############
2017-10-16###3.675#########
2017-10-13###############
2017-10-12###############
2017-10-11############269627
2017-10-10############114274
2017-10-09############93377
2017-10-06############48570
2017-10-05############120355
2017-10-04###############
2017-10-03############9679
2017-10-02###############
2017-09-29############70781
2017-09-28###############
2017-09-27###############
2017-09-26############47944
2017-09-25############50341
2017-09-223.53.523.53.5###
2017-09-213.53.53.493.49###
2017-09-203.483.53.483.49107072
2017-09-193.483.53.473.4938350
2017-09-183.453.53.453.48###
2017-09-153.453.473.433.4572046
2017-09-143.463.483.443.46###
2017-09-133.423.483.423.4869252
2017-09-123.433.483.43.455720
2017-09-113.513.543.463.51###
2017-09-083.523.563.53.54###
2017-09-073.573.573.513.53###
2017-09-063.533.573.53.5738880
2017-09-053.543.563.533.53###
2017-09-043.563.573.543.5526740
2017-09-013.573.583.563.56###
2017-08-313.573.583.573.57###
2017-08-303.583.593.573.5781242
2017-08-29######3.573.58###
2017-08-28######3.573.58155641
2017-08-253.59###3.57###3222427
2017-08-24######3.573.57###
2017-08-23###############
2017-08-22###3.793.57###58822
2017-08-213.58###3.563.56484651
2017-08-183.563.573.563.57###
2017-08-173.553.563.553.561513584
2017-08-163.563.573.553.57###
2017-08-153.543.553.533.54###
2017-08-143.543.5453.543.54###
2017-08-113.543.583.533.54###
2017-08-103.583.583.533.53121350
2017-08-093.483.483.433.43###
2017-08-083.493.493.483.488446
2017-08-073.53.53.53.50
2017-08-043.483.513.483.5###
2017-08-033.493.533.493.4912882
2017-08-023.533.543.493.49###
2017-08-013.493.543.473.5412174
2017-07-313.493.553.483.495757
2017-07-283.53.513.473.47###
2017-07-273.533.533.483.5###
2017-07-263.563.593.543.556172
2017-07-253.583.593.553.58###
2017-07-243.583.583.583.58###
2017-07-213.543.583.543.5827575
2017-07-203.523.53###3.53###
2017-07-193.53.523.453.5144541
2017-07-183.483.53.463.46###
2017-07-173.473.513.473.51###
2017-07-143.453.523.453.49###
2017-07-133.473.493.453.4921044
2017-07-123.473.483.463.48###
2017-07-113.443.473.443.4753756
2017-07-103.493.493.43.43###
2017-07-073.53.563.493.5133773
2017-07-063.483.513.453.5###
2017-07-05######3.463.48###
2017-07-043.43.753.43.7561172
2017-07-033.423.53.43.43###
2017-06-303.443.46###3.431442
2017-06-293.46###3.433.46###
2017-06-283.5###3.423.4642129
2017-06-273.413.563.413.5###
2017-06-26###3.43#########
2017-06-23###3.42######65483
2017-06-22###3.43.29######
2017-06-213.443.44######117259
2017-06-203.53.53.413.43###
2017-06-19###3.48###3.48###
2017-06-163.25###3.25######
2017-06-15######3.263.26109152
2017-06-143.25###3.253.2885380
2017-06-133.233.283.233.2571343
2017-06-093.223.253.23.2550782
2017-06-083.213.24######51580
2017-06-073.253.25###3.21###
2017-06-06###3.26###3.25###
2017-06-053.233.23######207451
2017-06-02############48753
2017-06-01############48751
2017-05-31######3###104079
2017-05-30############2965823
2017-05-29############1195527
2017-05-26###############
2017-05-252.87###2.852.86###
2017-05-242.842.892.842.8644582
2017-05-232.85###2.842.8440424
2017-05-222.892.892.842.85###
2017-05-192.86###2.842.84###
2017-05-18######2.862.86###
2017-05-172.88###2.85######
2017-05-162.86###2.862.8817741
2017-05-15######2.862.8643372
2017-05-12######2.88###88887
2017-05-11############88322
2017-05-10###############
2017-05-092.88###2.88###81258
2017-05-08######2.862.88###
2017-05-052.762.892.762.85###
2017-05-042.782.822.762.76152382
2017-05-03######2.752.78###
2017-05-022.84###2.8######
2017-05-012.812.862.82.8###
2017-04-282.852.852.752.81###
2017-04-272.822.8452.82.893451
2017-04-262.812.842.82.8170043
2017-04-242.792.842.752.7555982
2017-04-212.842.842.82.849823
2017-04-202.812.8552.82.8###
2017-04-192.822.872.82.8272040
2017-04-182.882.8852.822.82###
2017-04-132.88###2.882.88###
2017-04-122.82.872.82.8660681
2017-04-112.762.842.752.81###
2017-04-10###2.77###2.74###
2017-04-07###############
2017-04-06###############
2017-04-05###############
2017-04-04###2.7######141545
2017-04-03############96056
2017-03-312.72.7######112146
2017-03-302.752.752.72.7243787
2017-03-292.762.792.722.75168576
2017-03-282.82.822.72.75###
2017-03-272.645######2.8###
2017-03-24###2.7#########
2017-03-23######2.56######
2017-03-222.52###2.52###27923
2017-03-212.432.432.432.430
2017-03-20######2.432.43###
2017-03-172.552.592.552.5517128
2017-03-16######2.53###46428
2017-03-152.522.582.492.58###
2017-03-14######2.462.4673876
2017-03-13######2.592.59###
2017-03-10######2.56###60920
2017-03-09######2.59###93173
2017-03-082.712.8#########
2017-03-072.712.712.712.7153
2017-03-062.752.75######6946
2017-03-032.752.82.722.72###
2017-03-022.762.82.752.75###
2017-03-012.792.82.782.818528
2017-02-28###2.742.582.7456073
2017-02-272.582.742.542.74110389
2017-02-24######2.542.55###
2017-02-23############0
2017-02-222.742.74######3175
2017-02-21###############
2017-02-202.532.532.522.536680
2017-02-172.752.75######2680
2017-02-16###############
2017-02-152.72.72.72.70
2017-02-142.712.712.72.7###
2017-02-132.722.722.722.72###
2017-02-102.722.722.722.720
2017-02-092.752.752.722.72###
2017-02-08###############
2017-02-07###2.685#########
2017-02-06############19980
2017-02-032.58###2.58###18329
2017-02-022.54###2.54###14787
2017-02-012.552.552.542.54###
2017-01-312.532.532.532.530
2017-01-302.532.532.532.530
2017-01-272.532.532.532.53###
2017-01-252.562.562.562.560
2017-01-242.492.562.472.56###
2017-01-232.462.462.462.46384
2017-01-202.412.472.42.47###
2017-01-192.52.532.52.53###
2017-01-182.412.412.412.41###
2017-01-172.412.412.412.410
2017-01-162.412.412.412.410
2017-01-132.412.412.412.41###
2017-01-122.42.412.42.411736980
2017-01-11############36287
2017-01-10###############
2017-01-09###############
2017-01-06###############
2017-01-052.42.4###2.4###
2017-01-042.482.492.42.45###
2017-01-032.552.552.52.5###
2016-12-302.472.482.452.45###
2016-12-292.472.492.472.49###
2016-12-28############0
2016-12-23############10175843
2016-12-22############0
2016-12-212.52.5#########
2016-12-20###2.45###2.456542
2016-12-192.452.452.452.453253
2016-12-162.452.452.42.46870
2016-12-15###############
2016-12-14############10255
2016-12-132.42.412.42.418848
2016-12-122.422.422.412.41###
2016-12-092.482.482.462.4839923
2016-12-082.482.52.482.5###
2016-12-072.472.52.472.5###
2016-12-062.52.52.472.47###
2016-12-052.462.462.462.463921
2016-12-022.462.462.462.460
2016-12-012.52.52.462.4620788
2016-11-302.52.52.492.579240
2016-11-292.492.52.492.5585
2016-11-282.492.492.492.49384
2016-11-252.472.482.472.48###
2016-11-242.472.472.472.47###
2016-11-232.482.482.482.480
2016-11-222.482.482.482.480
2016-11-212.422.482.422.483024
2016-11-182.52.52.422.5###
2016-11-172.532.572.52.5###
2016-11-162.562.562.562.560
2016-11-152.562.562.562.56921
2016-11-14######2.562.56###
2016-11-112.56###2.48###24920
2016-11-102.552.562.552.56###
2016-11-092.52.52.482.5###
2016-11-082.552.582.532.53245122
2016-11-072.472.552.472.53###
2016-11-042.422.452.422.452515220
2016-11-032.432.432.432.430
2016-11-022.432.452.432.43###
2016-11-012.412.412.412.410
2016-10-312.412.412.412.410
2016-10-282.412.412.412.410
2016-10-272.412.412.412.41###
2016-10-262.422.422.42.4###
2016-10-252.52.52.52.5###
2016-10-242.52.52.52.5###
2016-10-212.52.52.52.5###
2016-10-202.52.52.52.50
2016-10-192.52.52.52.50
2016-10-182.552.552.52.5307540
2016-10-172.52###2.522.5551441
2016-10-142.552.552.522.5213457
2016-10-132.552.552.52.55###
2016-10-12###2.72.462.56###
2016-10-112.56###2.55###20342
2016-10-102.542.582.542.561173177
2016-10-072.462.542.462.539070
2016-10-062.512.51######12347
2016-10-052.512.512.512.512881
2016-10-042.52.562.52.54###
2016-10-032.52.52.52.5###
2016-09-302.552.582.552.56###
2016-09-292.552.552.552.55###
2016-09-28######2.55######
2016-09-272.59###2.552.555981
2016-09-26######2.552.5534948
2016-09-23###############
2016-09-22############0
2016-09-21###############
2016-09-20###2.7#########
2016-09-19############0
2016-09-16###############
2016-09-15############11840
2016-09-14###2.7###2.7###
2016-09-13###2.72.55###49025
2016-09-12############150
2016-09-092.72.7###2.7###
2016-09-08###2.7#########
2016-09-072.72.7#########
2016-09-062.712.71#########
2016-09-052.742.74###2.7###
2016-09-022.712.75###2.7562451
2016-09-012.72.7###2.7###
2016-08-312.72.76######133688
2016-08-302.752.782.752.75###
2016-08-292.712.782.72.75###
2016-08-262.842.84###2.725926
2016-08-252.72.84######46441
2016-08-242.72.72.72.7###
2016-08-232.722.722.722.7217240
2016-08-222.82.82.722.72###
2016-08-192.82.82.82.838048
2016-08-182.732.82.732.8###
2016-08-172.82.82.712.8###
2016-08-162.852.852.82.8###
2016-08-152.82.82.772.77###
2016-08-122.762.822.712.71###
2016-08-112.72.72.72.7###
2016-08-102.812.812.792.81686
2016-08-092.82.812.82.817527
2016-08-082.822.882.822.87###
2016-08-052.822.822.812.8120253
2016-08-042.832.882.812.81165885
2016-08-03###2.75###2.7550842
2016-08-02###2.72######26373
2016-08-01###############
2016-07-292.59###2.52.5###
2016-07-282.552.552.552.55###
2016-07-272.532.532.532.5310722
2016-07-262.42.52.42.513656
2016-07-252.42.42.42.40
2016-07-222.42.42.42.40
2016-07-212.42.42.42.4420
2016-07-202.42.42.42.40
2016-07-192.42.42.42.40
2016-07-182.42.42.42.4###
2016-07-15############8957154
2016-07-14###############
2016-07-13###2.23###2.23###
2016-07-122.252.252.232.235840
2016-07-11###2.25###2.25###
2016-07-082.222.222.222.220
2016-07-072.222.222.222.22###
2016-07-062.222.232.222.23###
2016-07-052.222.252.222.259175
2016-07-042.222.252.222.254384
2016-07-012.252.252.252.25###
2016-06-302.2###2.22.25###
2016-06-29###2.2###2.2###
2016-06-28######2.22.2###
2016-06-27############5128
2016-06-242.29###2.25###3847
2016-06-23###2.4###2.4###
2016-06-22###############
2016-06-21###############
2016-06-20############1
2016-06-172.292.292.292.291
2016-06-16######2.212.296354
2016-06-15###############
2016-06-14############4240
2016-06-10###############
2016-06-09############1
2016-06-08############1
2016-06-07###############
2016-06-06############9627
2016-06-032.232.232.212.21###
2016-06-022.232.232.232.231
2016-06-012.22.22.22.2384
2016-05-31############42751
2016-05-30###############
2016-05-27###############
2016-05-26############31451
2016-05-252.27###2.27######
2016-05-242.292.292.252.27###
2016-05-232.272.272.272.271
2016-05-202.27###2.27###19222
2016-05-19######2.252.275441
2016-05-182.25###2.25######
2016-05-17######2.292.29###
2016-05-16######2.252.28###
2016-05-13############1
2016-05-12############34979
2016-05-112.42.44###2.4489457
2016-05-102.442.442.442.440
2016-05-09###2.44###2.44###
2016-05-06######2.29###2361352
2016-05-05######2.282.28###
2016-05-042.26###2.26###1325
2016-05-032.26###2.232.24###
2016-05-022.262.262.262.261
2016-04-29######2.292.29###
2016-04-28###2.47###2.47###
2016-04-272.52.5######26886
2016-04-262.42.4#########
2016-04-222.42.42.42.40
2016-04-21###2.4###2.4###
2016-04-20############0
2016-04-19############7
2016-04-182.492.49######13940
2016-04-15###############
2016-04-14############0
2016-04-13############855
2016-04-122.482.48###2.41###
2016-04-11###2.42###2.41###
2016-04-08###############
2016-04-072.482.492.482.49###
2016-04-06###2.41###2.4144789
2016-04-05############7343
2016-04-04###############
2016-04-01###############
2016-03-312.42.4######62948
2016-03-302.42.42.42.40
2016-03-292.412.41###2.4###
2016-03-242.52.5###2.41###
2016-03-232.52.52.412.41###
2016-03-222.42.5###2.548284
2016-03-21###############
2016-03-182.432.43#########
2016-03-172.412.412.29###12341
2016-03-16######2.28###193288
2016-03-15###2.52.25######
2016-03-14###2.4###2.42034981
2016-03-112.42.4######15578
2016-03-10###2.4###2.46670
2016-03-092.42.41###2.413176
2016-03-082.432.44###2.42###
2016-03-07###############
2016-03-04######2.272.29###
2016-03-032.29###2.282.28167921
2016-03-02######2.282.2833053
2016-03-012.25###2.252.27###
2016-02-29###2.25#########
2016-02-262.42.4######14954
2016-02-25###2.4######12125
2016-02-24###2.42.25######
2016-02-232.422.45#########
2016-02-22###2.48###2.423843
2016-02-192.462.5######28041
2016-02-182.42.52.42.4828678
2016-02-172.552.552.552.550
2016-02-16######2.492.558585
2016-02-15############4750
2016-02-122.522.522.492.49###
2016-02-112.5###2.492.5212945
2016-02-10###############
2016-02-09############4551
2016-02-08###############
2016-02-05###############
2016-02-042.82.832.82.8###
2016-02-032.832.842.82.8###
2016-02-022.83###2.822.8328421
2016-02-012.882.882.812.83###
2016-01-292.82###2.822.88###
2016-01-282.832.842.812.82###
2016-01-27######2.812.8141750
2016-01-25###32.89###91229
2016-01-22######2.882.89###
2016-01-21######2.85######
2016-01-20332.8######
2016-01-19######3326540
2016-01-18###############
2016-01-15###############
2016-01-14###############
2016-01-133.23.2######41180
2016-01-123.213.213.23.231620
2016-01-113.283.283.213.22###
2016-01-08######3.29###18089
2016-01-073.433.47######7381
2016-01-063.553.553.423.4611579
2016-01-053.483.483.453.45###
2016-01-043.53.553.53.59076
2015-12-313.53.53.53.5###
2015-12-303.53.53.53.59841
2015-12-293.553.553.53.55###
2015-12-243.553.553.453.5###
2015-12-233.493.553.453.5###
2015-12-223.53.5###3.497446
2015-12-21######3.28######
2015-12-183.22###3.223.28###
2015-12-173.223.223.223.220
2015-12-163.23.223.23.2220945
2015-12-153.23.23.23.2###
2015-12-143.28###3.28###418870
2015-12-113.29###3.26###7820
2015-12-10######3.273.27###
2015-12-093.453.453.453.450
2015-12-083.453.463.453.45###
2015-12-073.483.53.453.5###
2015-12-043.473.483.473.4827078
2015-12-033.433.473.433.45###
2015-12-023.43.423.43.42###
2015-12-013.243.43.243.4###
2015-11-30###3.43.223.2245858
2015-11-27############0
2015-11-26###############
2015-11-253.473.5###3.4139855
2015-11-243.413.463.413.453873
2015-11-23###3.44###3.4###
2015-11-203.43.44######2726
2015-11-193.473.47#########
2015-11-18############0
2015-11-17###############
2015-11-163.553.55###3.55###
2015-11-133.53.5###3.4###
2015-11-123.463.463.463.460
2015-11-113.453.463.453.46###
2015-11-103.443.53.443.45###
2015-11-093.53.53.253.43###
2015-11-06######3.53.5###
2015-11-05######3.5###9559
2015-11-04############28448
2015-11-03######3.53.57###
2015-11-023.6253.6253.573.579586
2015-10-30###3.73.59######
2015-10-293.57###3.55###46284
2015-10-283.59###3.56###25153
2015-10-27######3.58###31024
2015-10-26############1595389
2015-10-233.713.71#########
2015-10-223.743.743.723.749557
2015-10-213.743.753.73.74###
2015-10-203.83.84###3.8440741
2015-10-193.843.843.763.8250049
2015-10-163.753.843.743.84###
2015-10-153.473.783.453.78###
2015-10-143.483.483.453.4515545
2015-10-133.513.513.423.4523147
2015-10-123.523.543.53.51###
2015-10-09###3.49###3.4966420
2015-10-083.413.43######34681
2015-10-073.423.42######19575
2015-10-06###############
2015-10-05############0
2015-10-02###############
2015-10-01###3.4######27588
2015-09-30############39658
2015-09-29############5050
2015-09-28######3.26###91922
2015-09-25###############
2015-09-24############33051
2015-09-23############8081
2015-09-223.43.42###3.4###
2015-09-213.43.42###3.476375
2015-09-18###3.43.29######
2015-09-17######3.293.29###
2015-09-16######3.29###49683
2015-09-15###############
2015-09-14###############
2015-09-11######3.29######
2015-09-103.28###3.253.29###
2015-09-093.2###3.2###17146
2015-09-083.23.2######20085
2015-09-07############10750
2015-09-04############155389
2015-09-03###############
2015-09-02############30022
2015-09-01############26879
2015-08-31###############
2015-08-28###############
2015-08-27###############
2015-08-26############27726
2015-08-25############115843
2015-08-24######3.26######
2015-08-21###############
2015-08-203.26###3.26######
2015-08-19###3.21###3.2127846
2015-08-18###############
2015-08-17###############
2015-08-14###############
2015-08-13###############
2015-08-12###############
2015-08-11###############
2015-08-103.233.23#########
2015-08-073.233.23###3.2256658
2015-08-06######3.253.25391787
2015-08-05######3.28######
2015-08-04############293057
2015-08-033.413.42######645723
2015-07-31###############
2008-01-0900000
2008-01-0800000
2008-01-0700000


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-22 20:09:20 thru 2018-02-22 20:09:20 GMT for 0 secs.
Page length category 2 - Current - 0, 00000