Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

My Rewards International Limited (MRI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 10:05AM AEST

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
26 Sept 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,505,518
25 Sept 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,727,415
22 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
21 Sept 2023	0.0100	0.0110	0.0100	0.0110	0.0110	759,907
20 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	165,000
19 Sept 2023	0.0100	0.0110	0.0100	0.0110	0.0110	400,000
18 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,613,067
15 Sept 2023	0.0110	0.0110	0.0100	0.0110	0.0110	560,000
14 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,421,500
13 Sept 2023	0.0100	0.0105	0.0090	0.0090	0.0090	1,933,600
12 Sept 2023	0.0110	0.0115	0.0110	0.0110	0.0110	1,212,266
11 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	768,088
08 Sept 2023	0.0110	0.0150	0.0110	0.0150	0.0150	7,819,575
07 Sept 2023	0.0100	0.0120	0.0100	0.0110	0.0110	1,029,748
06 Sept 2023	0.0140	0.0140	0.0090	0.0090	0.0090	2,691,363
05 Sept 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,855,682
04 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	229,010
01 Sept 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,262,094
31 Aug 2023	0.0130	0.0140	0.0120	0.0140	0.0140	1,853,234
30 Aug 2023	0.0125	0.0150	0.0125	0.0150	0.0150	3,722,864
29 Aug 2023	0.0140	0.0160	0.0120	0.0120	0.0120	5,593,121
28 Aug 2023	0.0130	0.0140	0.0130	0.0140	0.0140	2,997,080
25 Aug 2023	0.0110	0.0150	0.0110	0.0150	0.0150	3,409,636
24 Aug 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,397,808
23 Aug 2023	0.0140	0.0140	0.0115	0.0130	0.0130	4,840,789
22 Aug 2023	0.0140	0.0150	0.0120	0.0150	0.0150	3,167,590
21 Aug 2023	0.0140	0.0150	0.0130	0.0140	0.0140	3,114,427
18 Aug 2023	0.0150	0.0150	0.0130	0.0150	0.0150	4,653,883
17 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	6,253,333
16 Aug 2023	0.0150	0.0160	0.0140	0.0160	0.0160	11,104,575
15 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	5,208,408
14 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	4,958,118
11 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	7,099,886
10 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	5,791,254
09 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	6,188,006
08 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	5,078,700
07 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	4,185,059
04 Aug 2023	0.0170	0.0180	0.0160	0.0170	0.0170	5,247,842
03 Aug 2023	0.0170	0.0180	0.0160	0.0180	0.0180	6,419,272
02 Aug 2023	0.0160	0.0180	0.0160	0.0180	0.0180	7,130,000
01 Aug 2023	0.0160	0.0190	0.0160	0.0190	0.0190	4,068,918
31 July 2023	0.0170	0.0180	0.0160	0.0180	0.0180	4,145,353
28 July 2023	0.0170	0.0200	0.0170	0.0200	0.0200	3,230,416
27 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,032,305
26 July 2023	0.0190	0.0190	0.0190	0.0190	0.0190	4,110,000
25 July 2023	0.0170	0.0190	0.0170	0.0190	0.0190	1,900,000
24 July 2023	0.0200	0.0200	0.0170	0.0200	0.0200	4,341,160
21 July 2023	0.0180	0.0200	0.0180	0.0200	0.0200	2,316,476
20 July 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,613,387
19 July 2023	0.0170	0.0200	0.0160	0.0170	0.0170	3,335,793
18 July 2023	0.0180	0.0180	0.0150	0.0160	0.0160	5,510,425
17 July 2023	0.0180	0.0210	0.0180	0.0210	0.0210	1,994,343
14 July 2023	0.0190	0.0210	0.0180	0.0210	0.0210	2,986,896
13 July 2023	0.0160	0.0190	0.0160	0.0190	0.0190	2,363,334
12 July 2023	0.0160	0.0190	0.0160	0.0190	0.0190	8,665,219
11 July 2023	0.0160	0.0170	0.0140	0.0170	0.0170	4,936,313
10 July 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,987,233
07 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,989,530
06 July 2023	0.0160	0.0160	0.0150	0.0160	0.0160	3,266,088
05 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,898,456
04 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,860,256
03 July 2023	0.0170	0.0180	0.0150	0.0150	0.0150	2,534,815
30 June 2023	0.0180	0.0180	0.0150	0.0155	0.0155	3,802,218
29 June 2023	0.0140	0.0190	0.0140	0.0190	0.0190	2,836,835
28 June 2023	0.0160	0.0180	0.0160	0.0160	0.0160	3,904,299
27 June 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,083,976
26 June 2023	0.0170	0.0200	0.0170	0.0200	0.0200	2,270,331
23 June 2023	0.0200	0.0210	0.0200	0.0210	0.0210	1,973,525
22 June 2023	0.0180	0.0180	0.0160	0.0170	0.0170	3,320,366
21 June 2023	0.0170	0.0180	0.0165	0.0180	0.0180	2,600,084
20 June 2023	0.0200	0.0200	0.0170	0.0170	0.0170	1,588,907
19 June 2023	0.0180	0.0200	0.0170	0.0200	0.0200	2,795,763
16 June 2023	0.0180	0.0200	0.0170	0.0170	0.0170	4,391,344
15 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 June 2023	0.0175	0.0190	0.0170	0.0180	0.0180	2,985,694
13 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
09 June 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,168,024
08 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
05 June 2023	0.0190	0.0200	0.0190	0.0200	0.0200	3,850,000
02 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 June 2023	0.0180	0.0200	0.0180	0.0200	0.0200	573,552
31 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 May 2023	0.0170	0.0190	0.0170	0.0180	0.0180	757,698
29 May 2023	0.0180	0.0200	0.0170	0.0200	0.0200	934,233
26 May 2023	0.0170	0.0175	0.0170	0.0170	0.0170	369,391
25 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	524,474
24 May 2023	0.0180	0.0190	0.0180	0.0190	0.0190	175,320
23 May 2023	0.0170	0.0200	0.0170	0.0200	0.0200	649,454
22 May 2023	0.0200	0.0200	0.0180	0.0180	0.0180	1,679,647
19 May 2023	0.0210	0.0220	0.0180	0.0180	0.0180	1,961,008
18 May 2023	0.0260	0.0260	0.0210	0.0230	0.0230	439,833
17 May 2023	0.0250	0.0260	0.0230	0.0260	0.0260	586,147
16 May 2023	0.0230	0.0270	0.0230	0.0270	0.0270	1,860,597
15 May 2023	0.0240	0.0240	0.0220	0.0230	0.0230	1,192,754
12 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
11 May 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 May 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6351-0.0048(-0.74%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.80+3.41(+3.77%)

GOLD1,894.80-25.00(-1.30%)

Bitcoin AUD41,321.41+20.76(+0.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

My Rewards International Limited (MRI.AX)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6351
-0.0048(-0.74%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.80
+3.41(+3.77%)

GOLD
1,894.80
-25.00(-1.30%)

Bitcoin AUD
41,321.41
+20.76(+0.05%)