Australia markets closed

My Rewards International Limited (MRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440+0.0020 (+4.76%)
At close: 03:49PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.04500.04700.03900.04400.0440442,000
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-
13 Sept 20220.05600.05600.05500.05500.0550137,500
12 Sept 20220.05800.05800.05400.05600.0560225,905
09 Sept 20220.06000.06100.06000.06100.0610200,000
08 Sept 20220.06100.06100.06100.06100.0610249,999
07 Sept 20220.05250.06500.05250.06500.06508,153,898
06 Sept 20220.05500.05700.04900.04900.04903,341,803
05 Sept 20220.05500.05500.05500.05500.05509,999
02 Sept 20220.05300.05700.05300.05550.0555187,105
01 Sept 20220.05000.05100.05000.05100.0510201,758
31 Aug 20220.05100.05100.05100.05100.0510101,177
30 Aug 20220.05300.05300.05100.05200.0520196,923
29 Aug 20220.05400.05550.05300.05400.054094,079
26 Aug 20220.06000.06000.05650.05650.056523,206
25 Aug 20220.05400.05400.05400.05400.0540-
24 Aug 20220.05500.05500.05400.05400.0540170,479
23 Aug 20220.05900.06000.05900.06000.0600876,420
22 Aug 20220.05500.05900.05500.05900.0590200,427
19 Aug 20220.05500.05500.05400.05400.0540219,788
18 Aug 20220.05400.05500.05400.05500.0550166,293
17 Aug 20220.05100.05100.05000.05000.050093,053
16 Aug 20220.05600.05600.05600.05600.0560250,000
15 Aug 20220.05200.05800.05200.05800.0580277,885
12 Aug 20220.05000.05200.05000.05200.0520109,999
11 Aug 20220.05000.05000.05000.05000.050050,000
10 Aug 20220.05000.05000.05000.05000.0500-
09 Aug 20220.04900.05200.04900.05000.05002,342,000
08 Aug 20220.05100.05100.05100.05100.0510-
05 Aug 20220.05100.05100.05100.05100.051020,000
04 Aug 20220.05300.05600.05300.05600.056081,760
03 Aug 20220.05300.05300.05200.05200.0520201,507
02 Aug 20220.05900.06200.05900.06000.060085,466
01 Aug 20220.06000.06000.06000.06000.0600123
29 July 20220.06000.07000.06000.07000.07003,272,848
28 July 20220.05400.05400.05400.05400.0540145,000
27 July 20220.05300.05300.05300.05300.05308,449
26 July 20220.06400.06400.06400.06400.0640-
25 July 20220.06400.06400.06400.06400.0640-
22 July 20220.06400.06400.06400.06400.0640-
21 July 20220.06400.06400.06400.06400.064012,453
20 July 20220.06500.06500.05800.06400.0640923,695
19 July 20220.06000.06000.06000.06000.0600-
18 July 20220.05000.06000.05000.06000.06001,400,890
15 July 20220.04800.04800.04800.04800.0480100,000
14 July 20220.04300.04300.04300.04300.043022,346
13 July 20220.04200.04200.04100.04100.041098,536
12 July 20220.04200.04200.04100.04100.0410125,000
11 July 20220.04800.04800.04700.04700.04707,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...