Australia markets closed

My Rewards International Limited (MRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
At close: 03:46PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.02000.02400.02000.02200.0220719,888
06 Feb 20230.02000.02400.02000.02200.0220572,002
03 Feb 20230.03200.03200.03200.03200.032015,000
02 Feb 20230.03400.03500.03000.03500.0350597,479
01 Feb 20230.03000.03300.02500.03300.0330303,066
31 Jan 20230.03000.03300.03000.03300.0330159,205
30 Jan 20230.03300.03300.03300.03300.033090,456
27 Jan 20230.03400.03400.03400.03400.0340-
25 Jan 20230.03200.03400.03200.03400.034058,237
24 Jan 20230.03400.03400.03400.03400.0340-
23 Jan 20230.03400.03400.03400.03400.0340-
20 Jan 20230.03400.03400.03400.03400.0340-
19 Jan 20230.03400.03400.03400.03400.0340-
18 Jan 20230.03400.03400.03400.03400.0340-
17 Jan 20230.03400.03400.03400.03400.0340-
16 Jan 20230.03400.03400.03400.03400.0340-
13 Jan 20230.03400.03400.03400.03400.0340-
12 Jan 20230.03400.03400.03400.03400.0340100,003
11 Jan 20230.03700.03700.03500.03500.035060,000
10 Jan 20230.03700.03700.03700.03700.0370100,000
09 Jan 20230.03800.03800.03800.03800.03803
06 Jan 20230.03700.03700.03700.03700.0370-
05 Jan 20230.03700.03700.03700.03700.037081
04 Jan 20230.03800.03800.03800.03800.0380200,000
03 Jan 20230.03900.03900.03900.03900.039050,000
30 Dec 20220.04000.04000.04000.04000.0400-
29 Dec 20220.04000.04000.04000.04000.0400-
28 Dec 20220.04000.04000.04000.04000.0400-
23 Dec 20220.04000.04000.04000.04000.0400-
22 Dec 20220.04000.04000.04000.04000.0400-
21 Dec 20220.04000.04000.04000.04000.0400-
20 Dec 20220.04000.04000.04000.04000.0400-
19 Dec 20220.04000.04000.04000.04000.04001,000
16 Dec 20220.04000.04000.04000.04000.0400-
15 Dec 20220.04000.04000.04000.04000.0400-
14 Dec 20220.04000.04000.04000.04000.0400-
13 Dec 20220.04000.04000.04000.04000.0400-
12 Dec 20220.04000.04000.04000.04000.0400-
09 Dec 20220.04000.04000.04000.04000.0400-
08 Dec 20220.04000.04000.04000.04000.0400-
07 Dec 20220.04000.04000.04000.04000.0400-
06 Dec 20220.04000.04000.04000.04000.0400-
05 Dec 20220.04000.04000.04000.04000.0400750,076
02 Dec 20220.03800.04000.03800.03800.0380138,128
01 Dec 20220.03700.03700.03700.03700.0370-
30 Nov 20220.04000.04000.03700.03700.0370259,655
29 Nov 20220.04400.04400.04400.04400.0440-
28 Nov 20220.04400.04400.04400.04400.0440-
25 Nov 20220.04500.04700.03900.04400.0440442,000
24 Nov 20220.04300.04800.03800.04200.0420751,847
23 Nov 20220.04000.04000.04000.04000.0400-
22 Nov 20220.04000.04000.04000.04000.0400-
21 Nov 20220.04000.04000.04000.04000.0400165,000
18 Nov 20220.04400.04400.04400.04400.0440-
17 Nov 20220.04400.04400.04400.04400.0440-
16 Nov 20220.04600.04600.04300.04400.0440321,500
15 Nov 20220.04700.04700.04700.04700.047076,268
14 Nov 20220.05200.05200.05200.05200.0520-
11 Nov 20220.05200.05200.05200.05200.0520350,576
10 Nov 20220.04900.06300.04750.05800.05801,954,762
09 Nov 20220.04900.04900.04900.04900.049050,000
08 Nov 20220.04500.04500.04400.04400.0440100,000
07 Nov 20220.04500.04600.04500.04600.0460226,300
04 Nov 20220.04500.04500.04500.04500.0450265,836
03 Nov 20220.04700.04700.04700.04700.0470-
02 Nov 20220.04600.05000.04600.04700.0470805,164
01 Nov 20220.05000.05000.05000.05000.0500-
31 Oct 20220.05000.05000.05000.05000.0500-
28 Oct 20220.05000.05000.05000.05000.0500-
27 Oct 20220.05000.05000.05000.05000.0500-
26 Oct 20220.05000.05000.05000.05000.0500-
25 Oct 20220.05000.05000.05000.05000.0500-
24 Oct 20220.04400.05300.04400.05000.0500403,238
21 Oct 20220.05000.05000.05000.05000.0500-
20 Oct 20220.05000.05000.05000.05000.0500-
19 Oct 20220.04800.05100.04800.05000.05001,196,228
18 Oct 20220.04900.04900.04900.04900.0490109,183
17 Oct 20220.05000.05000.05000.05000.0500-
14 Oct 20220.04800.05000.04500.05000.05001,542,844
13 Oct 20220.04400.04800.04400.04800.0480172,350
12 Oct 20220.05000.05000.04800.04800.048080,000
11 Oct 20220.05500.05500.04800.05300.05301,035,382
10 Oct 20220.05500.05500.05500.05500.055074,000
07 Oct 20220.05500.05500.05500.05500.0550119,182
06 Oct 20220.05500.05500.05500.05500.0550200,000
05 Oct 20220.05100.05600.04900.05000.0500638,685
04 Oct 20220.06000.06000.05000.05100.0510378,415
03 Oct 20220.06300.06300.06300.06300.0630-
30 Sept 20220.06300.06300.06300.06300.0630-
29 Sept 20220.05900.06300.05900.06300.0630900,325
28 Sept 20220.06000.06000.05800.05900.0590353,282
27 Sept 20220.06000.06000.06000.06000.0600150,000
26 Sept 20220.06000.06000.06000.06000.060019,166
23 Sept 20220.06000.06000.06000.06000.0600153,000
21 Sept 20220.06200.06300.06200.06300.0630804,016
20 Sept 20220.06000.06200.06000.06200.0620352,902
19 Sept 20220.06100.06100.06100.06100.0610-
16 Sept 20220.05700.06100.05700.06100.06101,302,999
15 Sept 20220.05500.05700.05400.05700.0570594,978
14 Sept 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...