Australia markets open in 4 hours 12 minutes

My Rewards International Limited (MRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
At close: 10:05AM AEST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.01000.01000.01000.01000.010020,000
26 Sept 20230.01000.01000.00900.01000.01001,505,518
25 Sept 20230.00900.01000.00900.01000.01001,727,415
22 Sept 20230.01100.01100.01100.01100.011010,000
21 Sept 20230.01000.01100.01000.01100.0110759,907
20 Sept 20230.01100.01200.01100.01200.0120165,000
19 Sept 20230.01000.01100.01000.01100.0110400,000
18 Sept 20230.01000.01000.01000.01000.01002,613,067
15 Sept 20230.01100.01100.01000.01100.0110560,000
14 Sept 20230.01100.01100.01000.01000.01001,421,500
13 Sept 20230.01000.01050.00900.00900.00901,933,600
12 Sept 20230.01100.01150.01100.01100.01101,212,266
11 Sept 20230.01200.01200.01100.01100.0110768,088
08 Sept 20230.01100.01500.01100.01500.01507,819,575
07 Sept 20230.01000.01200.01000.01100.01101,029,748
06 Sept 20230.01400.01400.00900.00900.00902,691,363
05 Sept 20230.01200.01400.01200.01400.01401,855,682
04 Sept 20230.01100.01100.01100.01100.0110229,010
01 Sept 20230.01100.01200.01100.01100.01101,262,094
31 Aug 20230.01300.01400.01200.01400.01401,853,234
30 Aug 20230.01250.01500.01250.01500.01503,722,864
29 Aug 20230.01400.01600.01200.01200.01205,593,121
28 Aug 20230.01300.01400.01300.01400.01402,997,080
25 Aug 20230.01100.01500.01100.01500.01503,409,636
24 Aug 20230.01100.01100.01000.01000.01001,397,808
23 Aug 20230.01400.01400.01150.01300.01304,840,789
22 Aug 20230.01400.01500.01200.01500.01503,167,590
21 Aug 20230.01400.01500.01300.01400.01403,114,427
18 Aug 20230.01500.01500.01300.01500.01504,653,883
17 Aug 20230.01500.01500.01400.01400.01406,253,333
16 Aug 20230.01500.01600.01400.01600.016011,104,575
15 Aug 20230.01500.01600.01500.01600.01605,208,408
14 Aug 20230.01500.01600.01500.01600.01604,958,118
11 Aug 20230.01500.01600.01500.01600.01607,099,886
10 Aug 20230.01500.01600.01500.01600.01605,791,254
09 Aug 20230.01500.01600.01500.01600.01606,188,006
08 Aug 20230.01700.01700.01700.01700.01705,078,700
07 Aug 20230.01600.01600.01600.01600.01604,185,059
04 Aug 20230.01700.01800.01600.01700.01705,247,842
03 Aug 20230.01700.01800.01600.01800.01806,419,272
02 Aug 20230.01600.01800.01600.01800.01807,130,000
01 Aug 20230.01600.01900.01600.01900.01904,068,918
31 July 20230.01700.01800.01600.01800.01804,145,353
28 July 20230.01700.02000.01700.02000.02003,230,416
27 July 20230.01800.01800.01800.01800.01803,032,305
26 July 20230.01900.01900.01900.01900.01904,110,000
25 July 20230.01700.01900.01700.01900.01901,900,000
24 July 20230.02000.02000.01700.02000.02004,341,160
21 July 20230.01800.02000.01800.02000.02002,316,476
20 July 20230.01700.01700.01600.01600.01602,613,387
19 July 20230.01700.02000.01600.01700.01703,335,793
18 July 20230.01800.01800.01500.01600.01605,510,425
17 July 20230.01800.02100.01800.02100.02101,994,343
14 July 20230.01900.02100.01800.02100.02102,986,896
13 July 20230.01600.01900.01600.01900.01902,363,334
12 July 20230.01600.01900.01600.01900.01908,665,219
11 July 20230.01600.01700.01400.01700.01704,936,313
10 July 20230.01500.01600.01500.01600.01601,987,233
07 July 20230.01600.01600.01600.01600.01601,989,530
06 July 20230.01600.01600.01500.01600.01603,266,088
05 July 20230.01700.01700.01700.01700.01701,898,456
04 July 20230.01600.01600.01600.01600.01601,860,256
03 July 20230.01700.01800.01500.01500.01502,534,815
30 June 20230.01800.01800.01500.01550.01553,802,218
29 June 20230.01400.01900.01400.01900.01902,836,835
28 June 20230.01600.01800.01600.01600.01603,904,299
27 June 20230.01800.01800.01700.01700.01702,083,976
26 June 20230.01700.02000.01700.02000.02002,270,331
23 June 20230.02000.02100.02000.02100.02101,973,525
22 June 20230.01800.01800.01600.01700.01703,320,366
21 June 20230.01700.01800.01650.01800.01802,600,084
20 June 20230.02000.02000.01700.01700.01701,588,907
19 June 20230.01800.02000.01700.02000.02002,795,763
16 June 20230.01800.02000.01700.01700.01704,391,344
15 June 20230.01800.01800.01800.01800.0180-
14 June 20230.01750.01900.01700.01800.01802,985,694
13 June 20230.01900.01900.01900.01900.0190200,000
09 June 20230.01800.01800.01700.01700.01702,168,024
08 June 20230.02000.02000.02000.02000.0200-
07 June 20230.02000.02000.02000.02000.0200-
06 June 20230.02000.02000.02000.02000.0200200,000
05 June 20230.01900.02000.01900.02000.02003,850,000
02 June 20230.02000.02000.02000.02000.0200-
01 June 20230.01800.02000.01800.02000.0200573,552
31 May 20230.01800.01800.01800.01800.0180-
30 May 20230.01700.01900.01700.01800.0180757,698
29 May 20230.01800.02000.01700.02000.0200934,233
26 May 20230.01700.01750.01700.01700.0170369,391
25 May 20230.01800.01800.01800.01800.0180524,474
24 May 20230.01800.01900.01800.01900.0190175,320
23 May 20230.01700.02000.01700.02000.0200649,454
22 May 20230.02000.02000.01800.01800.01801,679,647
19 May 20230.02100.02200.01800.01800.01801,961,008
18 May 20230.02600.02600.02100.02300.0230439,833
17 May 20230.02500.02600.02300.02600.0260586,147
16 May 20230.02300.02700.02300.02700.02701,860,597
15 May 20230.02400.02400.02200.02300.02301,192,754
12 May 20230.02000.02000.02000.02000.0200125,000
11 May 20230.02300.02300.02300.02300.0230-
10 May 20230.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...