Australia markets closed

MoneyMe Limited (MME.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0700+0.0010 (+1.45%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.06900.07000.06800.07000.07001,050,486
24 Apr 20240.07000.07000.06800.06900.0690938,157
23 Apr 20240.06900.07000.06900.07000.0700303,420
22 Apr 20240.07000.07300.06900.06900.0690703,056
19 Apr 20240.06900.07100.06900.07000.0700537,467
18 Apr 20240.07000.07000.06900.06900.06901,171,896
17 Apr 20240.07100.07200.06900.07000.0700324,537
16 Apr 20240.06900.07000.06900.07000.0700162,101
15 Apr 20240.07000.07200.06900.07100.07103,495,817
12 Apr 20240.07400.07400.07000.07000.0700666,089
11 Apr 20240.07300.07300.07200.07200.0720181,182
10 Apr 20240.07600.07600.07600.07600.0760-
09 Apr 20240.07100.07700.07000.07600.07601,347,826
08 Apr 20240.07200.07400.07100.07100.0710466,517
05 Apr 20240.07400.07400.07200.07200.0720490,798
04 Apr 20240.07300.07500.07300.07300.0730190,579
03 Apr 20240.07800.08100.07300.07500.0750919,926
02 Apr 20240.07700.08000.07700.07800.0780118,725
28 Mar 20240.08000.08000.07700.07700.0770237,138
27 Mar 20240.08000.08000.07900.07900.0790186,616
26 Mar 20240.08500.08500.07900.07900.0790829,284
25 Mar 20240.08500.08600.08200.08200.0820202,915
22 Mar 20240.08000.08800.07800.08100.08101,816,173
21 Mar 20240.07500.08000.07400.07800.0780891,105
20 Mar 20240.07500.07600.07400.07500.0750136,022
19 Mar 20240.07500.07600.07400.07600.0760208,726
18 Mar 20240.07000.07800.06700.07400.07401,562,949
15 Mar 20240.07000.07200.06700.07200.0720422,997
14 Mar 20240.07300.07400.06900.07000.07001,868,657
13 Mar 20240.07600.07600.07300.07300.0730257,302
12 Mar 20240.07800.08000.07400.07400.0740162,713
11 Mar 20240.07800.07900.07700.07700.0770163,743
08 Mar 20240.07600.07800.07600.07800.0780157,577
07 Mar 20240.07400.07600.07300.07600.07602,285,171
06 Mar 20240.07600.07700.07500.07500.0750171,186
05 Mar 20240.08000.08050.07500.07500.0750836,699
04 Mar 20240.08000.08100.07900.08100.0810476,324
01 Mar 20240.08000.08200.08000.08100.0810183,456
29 Feb 20240.08000.08300.08000.08000.0800366,511
28 Feb 20240.08600.08700.07000.08000.08003,118,202
27 Feb 20240.09000.09000.08600.08600.0860323,728
26 Feb 20240.08300.09000.08300.09000.0900587,210
23 Feb 20240.08500.08600.08100.08400.084015,837,447
22 Feb 20240.08400.08500.08200.08500.085068,416
21 Feb 20240.08600.08700.08100.08200.0820651,126
20 Feb 20240.08500.08600.08500.08600.086057,924
19 Feb 20240.08600.09100.08400.08400.08401,405,289
16 Feb 20240.08500.08600.08100.08600.08606,181,279
15 Feb 20240.08200.08500.08200.08200.0820260,050
14 Feb 20240.08600.08600.08100.08200.0820313,816
13 Feb 20240.08500.08600.08200.08600.0860776,975
12 Feb 20240.08700.08700.08100.08100.0810843,278
09 Feb 20240.08400.08900.08400.08700.0870418,579
08 Feb 20240.08400.08500.08200.08500.0850366,080
07 Feb 20240.08700.08700.08300.08400.0840883,429
06 Feb 20240.08600.08900.08500.08900.0890483,843
05 Feb 20240.08950.09000.08600.08600.0860307,465
02 Feb 20240.09000.09100.08900.09000.0900159,929
01 Feb 20240.08700.09100.08700.09000.0900590,563
31 Jan 20240.08200.09200.08200.08600.0860159,804
30 Jan 20240.08700.09500.08000.08300.08301,333,526
29 Jan 20240.08900.08900.08600.08800.0880124,828
25 Jan 20240.08600.09000.08600.09000.0900286,839
24 Jan 20240.08800.08800.08600.08600.0860378,533
23 Jan 20240.08700.08800.08700.08800.088066,698
22 Jan 20240.08800.09200.08800.08800.088012,603
19 Jan 20240.08500.09300.08500.08800.0880250,164
18 Jan 20240.09000.09300.08000.08500.08502,028,942
17 Jan 20240.09500.09650.09000.09200.0920567,218
16 Jan 20240.09700.09700.09300.09500.0950418,010
15 Jan 20240.09900.10000.09700.10000.1000254,353
12 Jan 20240.09900.10500.09800.09800.09802,484,286
11 Jan 20240.09700.10500.09500.09500.0950228,074
10 Jan 20240.09800.10000.09600.09600.0960301,422
09 Jan 20240.09900.10500.09800.09800.09802,222,774
08 Jan 20240.09600.10500.09300.09600.09601,149,361
05 Jan 20240.08400.09400.08000.09200.09201,531,296
04 Jan 20240.08000.08500.08000.08500.0850361,945
03 Jan 20240.08000.08300.08000.08000.0800151,631
02 Jan 20240.08500.08500.08000.08000.0800690,949
29 Dec 20230.07600.08500.07600.08300.08301,452,450
28 Dec 20230.07400.07900.07300.07900.07901,921,069
27 Dec 20230.07300.07600.07300.07600.076014,061
22 Dec 20230.07500.07700.07300.07300.07301,826,534
21 Dec 20230.07500.07500.07400.07500.0750989,205
20 Dec 20230.07200.07500.07200.07500.0750354,779
19 Dec 20230.07500.07500.07200.07200.07203,264
18 Dec 20230.07000.07700.07000.07500.0750490,222
15 Dec 20230.07100.07100.06800.07000.0700258,081
14 Dec 20230.07200.07200.06900.07100.0710199,471
13 Dec 20230.06800.07300.06800.07200.0720452,162
12 Dec 20230.06900.07100.06900.06900.0690100,209
11 Dec 20230.07100.07200.06800.07100.0710470,721
08 Dec 20230.07300.07700.07100.07100.07103,241,749
07 Dec 20230.07300.07400.07100.07200.07201,110,655
06 Dec 20230.07100.07300.06800.07300.0730578,166
05 Dec 20230.07800.07900.07100.07100.0710705,586
04 Dec 20230.06800.08000.06800.07700.0770825,456
01 Dec 20230.05900.07000.05900.06800.0680963,083
30 Nov 20230.05500.05900.05500.05800.05804,137,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...