Get our best money-saving hacks and pro tips now

My Rewards International Limited (MRI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	315,398
17 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
15 Mar 2023	0.0210	0.0220	0.0210	0.0210	0.0210	454,902
14 Mar 2023	0.0240	0.0240	0.0210	0.0210	0.0210	437,881
13 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	87,838
09 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	250,000
08 Mar 2023	0.0250	0.0250	0.0210	0.0210	0.0210	198,130
07 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	387,999
06 Mar 2023	0.0240	0.0240	0.0230	0.0230	0.0230	35,819
03 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	240,000
01 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
28 Feb 2023	0.0320	0.0320	0.0290	0.0290	0.0290	406,901
27 Feb 2023	0.0230	0.0270	0.0210	0.0270	0.0270	57,641
24 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
23 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Feb 2023	0.0290	0.0290	0.0280	0.0280	0.0280	317,286
17 Feb 2023	0.0350	0.0350	0.0300	0.0300	0.0300	1,923,880
16 Feb 2023	0.0250	0.0380	0.0250	0.0380	0.0380	280,321
15 Feb 2023	0.0200	0.0250	0.0200	0.0240	0.0240	519,608
14 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
13 Feb 2023	0.0240	0.0240	0.0200	0.0200	0.0200	207,115
10 Feb 2023	0.0210	0.0210	0.0200	0.0200	0.0200	100,929
09 Feb 2023	0.0200	0.0220	0.0200	0.0220	0.0220	390,756
08 Feb 2023	0.0210	0.0210	0.0200	0.0210	0.0210	771,381
07 Feb 2023	0.0200	0.0240	0.0200	0.0220	0.0220	719,888
06 Feb 2023	0.0200	0.0240	0.0200	0.0220	0.0220	572,002
03 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	15,000
02 Feb 2023	0.0340	0.0350	0.0300	0.0350	0.0350	597,479
01 Feb 2023	0.0300	0.0330	0.0250	0.0330	0.0330	303,066
31 Jan 2023	0.0300	0.0330	0.0300	0.0330	0.0330	159,205
30 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	90,456
27 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Jan 2023	0.0320	0.0340	0.0320	0.0340	0.0340	58,237
24 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
19 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
18 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
17 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
16 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	100,003
11 Jan 2023	0.0370	0.0370	0.0350	0.0350	0.0350	60,000
10 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	100,000
09 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	3
06 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
05 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	81
04 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	200,000
03 Jan 2023	0.0390	0.0390	0.0390	0.0390	0.0390	50,000
30 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
28 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
16 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	750,076
02 Dec 2022	0.0380	0.0400	0.0380	0.0380	0.0380	138,128
01 Dec 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
30 Nov 2022	0.0400	0.0400	0.0370	0.0370	0.0370	259,655
29 Nov 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
28 Nov 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
25 Nov 2022	0.0450	0.0470	0.0390	0.0440	0.0440	442,000
24 Nov 2022	0.0430	0.0480	0.0380	0.0420	0.0420	751,847
23 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	165,000
18 Nov 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
17 Nov 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
16 Nov 2022	0.0460	0.0460	0.0430	0.0440	0.0440	321,500
15 Nov 2022	0.0470	0.0470	0.0470	0.0470	0.0470	76,268
14 Nov 2022	0.0520	0.0520	0.0520	0.0520	0.0520	-
11 Nov 2022	0.0520	0.0520	0.0520	0.0520	0.0520	350,576
10 Nov 2022	0.0490	0.0630	0.0475	0.0580	0.0580	1,954,762
09 Nov 2022	0.0490	0.0490	0.0490	0.0490	0.0490	50,000
08 Nov 2022	0.0450	0.0450	0.0440	0.0440	0.0440	100,000
07 Nov 2022	0.0450	0.0460	0.0450	0.0460	0.0460	226,300
04 Nov 2022	0.0450	0.0450	0.0450	0.0450	0.0450	265,836
03 Nov 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
02 Nov 2022	0.0460	0.0500	0.0460	0.0470	0.0470	805,164
01 Nov 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
31 Oct 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
28 Oct 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
27 Oct 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
26 Oct 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,085.10-103.10(-1.43%)

AUD/USD0.6684-0.0015(-0.2206%)

ASX 2006,898.50-96.30(-1.38%)

OIL64.79-1.95(-2.92%)

GOLD1,990.30+16.80(+0.85%)

BTC-AUD42,357.31+1,784.89(+4.40%)

Get our best money-saving hacks and pro tips now

My Rewards International Limited (MRI.AX)

ALL ORDS
7,085.10
-103.10(-1.43%)

AUD/USD
0.6684
-0.0015(-0.2206%)

ASX 200
6,898.50
-96.30(-1.38%)

OIL
64.79
-1.95(-2.92%)

GOLD
1,990.30
+16.80(+0.85%)

BTC-AUD
42,357.31
+1,784.89(+4.40%)