Canada markets open in 2 hours 11 minutes

MoneyMe Limited (MME.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0700+0.0010 (+1.45%)
At close: 04:10PM AEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.06900.07000.06800.07000.07001,050,486
Apr 24, 20240.07000.07000.06800.06900.0690938,157
Apr 23, 20240.06900.07000.06900.07000.0700303,420
Apr 22, 20240.07000.07300.06900.06900.0690703,056
Apr 19, 20240.06900.07100.06900.07000.0700537,467
Apr 18, 20240.07000.07000.06900.06900.06901,171,896
Apr 17, 20240.07100.07200.06900.07000.0700324,537
Apr 16, 20240.06900.07000.06900.07000.0700162,101
Apr 15, 20240.07000.07200.06900.07100.07103,495,817
Apr 12, 20240.07400.07400.07000.07000.0700666,089
Apr 11, 20240.07300.07300.07200.07200.0720181,182
Apr 10, 20240.07600.07600.07600.07600.0760-
Apr 09, 20240.07100.07700.07000.07600.07601,347,826
Apr 08, 20240.07200.07400.07100.07100.0710466,517
Apr 05, 20240.07400.07400.07200.07200.0720490,798
Apr 04, 20240.07300.07500.07300.07300.0730190,579
Apr 03, 20240.07800.08100.07300.07500.0750919,926
Apr 02, 20240.07700.08000.07700.07800.0780118,725
Mar 28, 20240.08000.08000.07700.07700.0770237,138
Mar 27, 20240.08000.08000.07900.07900.0790186,616
Mar 26, 20240.08500.08500.07900.07900.0790829,284
Mar 25, 20240.08500.08600.08200.08200.0820202,915
Mar 22, 20240.08000.08800.07800.08100.08101,816,173
Mar 21, 20240.07500.08000.07400.07800.0780891,105
Mar 20, 20240.07500.07600.07400.07500.0750136,022
Mar 19, 20240.07500.07600.07400.07600.0760208,726
Mar 18, 20240.07000.07800.06700.07400.07401,562,949
Mar 15, 20240.07000.07200.06700.07200.0720422,997
Mar 14, 20240.07300.07400.06900.07000.07001,868,657
Mar 13, 20240.07600.07600.07300.07300.0730257,302
Mar 12, 20240.07800.08000.07400.07400.0740162,713
Mar 11, 20240.07800.07900.07700.07700.0770163,743
Mar 08, 20240.07600.07800.07600.07800.0780157,577
Mar 07, 20240.07400.07600.07300.07600.07602,285,171
Mar 06, 20240.07600.07700.07500.07500.0750171,186
Mar 05, 20240.08000.08050.07500.07500.0750836,699
Mar 04, 20240.08000.08100.07900.08100.0810476,324
Mar 01, 20240.08000.08200.08000.08100.0810183,456
Feb 29, 20240.08000.08300.08000.08000.0800366,511
Feb 28, 20240.08600.08700.07000.08000.08003,118,202
Feb 27, 20240.09000.09000.08600.08600.0860323,728
Feb 26, 20240.08300.09000.08300.09000.0900587,210
Feb 23, 20240.08500.08600.08100.08400.084015,837,447
Feb 22, 20240.08400.08500.08200.08500.085068,416
Feb 21, 20240.08600.08700.08100.08200.0820651,126
Feb 20, 20240.08500.08600.08500.08600.086057,924
Feb 19, 20240.08600.09100.08400.08400.08401,405,289
Feb 16, 20240.08500.08600.08100.08600.08606,181,279
Feb 15, 20240.08200.08500.08200.08200.0820260,050
Feb 14, 20240.08600.08600.08100.08200.0820313,816
Feb 13, 20240.08500.08600.08200.08600.0860776,975
Feb 12, 20240.08700.08700.08100.08100.0810843,278
Feb 09, 20240.08400.08900.08400.08700.0870418,579
Feb 08, 20240.08400.08500.08200.08500.0850366,080
Feb 07, 20240.08700.08700.08300.08400.0840883,429
Feb 06, 20240.08600.08900.08500.08900.0890483,843
Feb 05, 20240.08950.09000.08600.08600.0860307,465
Feb 02, 20240.09000.09100.08900.09000.0900159,929
Feb 01, 20240.08700.09100.08700.09000.0900590,563
Jan 31, 20240.08200.09200.08200.08600.0860159,804
Jan 30, 20240.08700.09500.08000.08300.08301,333,526
Jan 29, 20240.08900.08900.08600.08800.0880124,828
Jan 25, 20240.08600.09000.08600.09000.0900286,839
Jan 24, 20240.08800.08800.08600.08600.0860378,533
Jan 23, 20240.08700.08800.08700.08800.088066,698
Jan 22, 20240.08800.09200.08800.08800.088012,603
Jan 19, 20240.08500.09300.08500.08800.0880250,164
Jan 18, 20240.09000.09300.08000.08500.08502,028,942
Jan 17, 20240.09500.09650.09000.09200.0920567,218
Jan 16, 20240.09700.09700.09300.09500.0950418,010
Jan 15, 20240.09900.10000.09700.10000.1000254,353
Jan 12, 20240.09900.10500.09800.09800.09802,484,286
Jan 11, 20240.09700.10500.09500.09500.0950228,074
Jan 10, 20240.09800.10000.09600.09600.0960301,422
Jan 09, 20240.09900.10500.09800.09800.09802,222,774
Jan 08, 20240.09600.10500.09300.09600.09601,149,361
Jan 05, 20240.08400.09400.08000.09200.09201,531,296
Jan 04, 20240.08000.08500.08000.08500.0850361,945
Jan 03, 20240.08000.08300.08000.08000.0800151,631
Jan 02, 20240.08500.08500.08000.08000.0800690,949
Dec 29, 20230.07600.08500.07600.08300.08301,452,450
Dec 28, 20230.07400.07900.07300.07900.07901,921,069
Dec 27, 20230.07300.07600.07300.07600.076014,061
Dec 22, 20230.07500.07700.07300.07300.07301,826,534
Dec 21, 20230.07500.07500.07400.07500.0750989,205
Dec 20, 20230.07200.07500.07200.07500.0750354,779
Dec 19, 20230.07500.07500.07200.07200.07203,264
Dec 18, 20230.07000.07700.07000.07500.0750490,222
Dec 15, 20230.07100.07100.06800.07000.0700258,081
Dec 14, 20230.07200.07200.06900.07100.0710199,471
Dec 13, 20230.06800.07300.06800.07200.0720452,162
Dec 12, 20230.06900.07100.06900.06900.0690100,209
Dec 11, 20230.07100.07200.06800.07100.0710470,721
Dec 08, 20230.07300.07700.07100.07100.07103,241,749
Dec 07, 20230.07300.07400.07100.07200.07201,110,655
Dec 06, 20230.07100.07300.06800.07300.0730578,166
Dec 05, 20230.07800.07900.07100.07100.0710705,586
Dec 04, 20230.06800.08000.06800.07700.0770825,456
Dec 01, 20230.05900.07000.05900.06800.0680963,083
Nov 30, 20230.05500.05900.05500.05800.05804,137,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...