Australia Markets closed

My Rewards International Limited (MRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02100.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.02100.02100.02100.02100.0210315,398
17 Mar 20230.02100.02100.02100.02100.0210-
16 Mar 20230.02100.02100.02100.02100.0210250,000
15 Mar 20230.02100.02200.02100.02100.0210454,902
14 Mar 20230.02400.02400.02100.02100.0210437,881
13 Mar 20230.02200.02200.02200.02200.0220-
10 Mar 20230.02200.02200.02200.02200.022087,838
09 Mar 20230.02200.02200.02200.02200.0220250,000
08 Mar 20230.02500.02500.02100.02100.0210198,130
07 Mar 20230.02500.02500.02500.02500.0250387,999
06 Mar 20230.02400.02400.02300.02300.023035,819
03 Mar 20230.03000.03000.03000.03000.0300-
02 Mar 20230.03000.03000.03000.03000.0300240,000
01 Mar 20230.02900.02900.02900.02900.0290-
28 Feb 20230.03200.03200.02900.02900.0290406,901
27 Feb 20230.02300.02700.02100.02700.027057,641
24 Feb 20230.02800.02800.02800.02800.0280-
23 Feb 20230.02800.02800.02800.02800.0280-
22 Feb 20230.02800.02800.02800.02800.0280-
21 Feb 20230.02800.02800.02800.02800.0280-
20 Feb 20230.02900.02900.02800.02800.0280317,286
17 Feb 20230.03500.03500.03000.03000.03001,923,880
16 Feb 20230.02500.03800.02500.03800.0380280,321
15 Feb 20230.02000.02500.02000.02400.0240519,608
14 Feb 20230.02000.02000.02000.02000.0200150,000
13 Feb 20230.02400.02400.02000.02000.0200207,115
10 Feb 20230.02100.02100.02000.02000.0200100,929
09 Feb 20230.02000.02200.02000.02200.0220390,756
08 Feb 20230.02100.02100.02000.02100.0210771,381
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...