Marley Spoon SE (MMM.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0410

-0.0010

(-2.38%)

As of 11:03AM AEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0440	0.0440	0.0410	0.0410	0.0410	58,504
Apr 24, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	40,460
Apr 23, 2024	0.0440	0.0490	0.0420	0.0420	0.0420	43,417
Apr 22, 2024	0.0470	0.0470	0.0410	0.0420	0.0420	39,134
Apr 19, 2024	0.0430	0.0470	0.0390	0.0470	0.0470	23,672
Apr 18, 2024	0.0440	0.0440	0.0420	0.0420	0.0420	59,658
Apr 17, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	230,227
Apr 16, 2024	0.0430	0.0460	0.0430	0.0440	0.0440	124,220
Apr 15, 2024	0.0440	0.0470	0.0440	0.0450	0.0450	182,704
Apr 12, 2024	0.0550	0.0560	0.0480	0.0520	0.0520	584,043
Apr 11, 2024	0.0640	0.0650	0.0540	0.0560	0.0560	575,245
Apr 10, 2024	0.0670	0.0670	0.0620	0.0620	0.0620	72,112
Apr 09, 2024	0.0730	0.0730	0.0730	0.0730	0.0730	-
Apr 08, 2024	0.0700	0.0740	0.0680	0.0730	0.0730	41,403
Apr 05, 2024	0.0650	0.0690	0.0640	0.0690	0.0690	105,732
Apr 04, 2024	0.0730	0.0780	0.0700	0.0700	0.0700	272,157
Apr 03, 2024	0.0760	0.0780	0.0750	0.0780	0.0780	33,381
Apr 02, 2024	0.0840	0.0840	0.0750	0.0800	0.0800	82,141
Mar 28, 2024	0.0810	0.0840	0.0800	0.0840	0.0840	40,598
Mar 27, 2024	0.0820	0.0840	0.0750	0.0830	0.0830	94,154
Mar 26, 2024	0.0780	0.0820	0.0780	0.0820	0.0820	107,003
Mar 25, 2024	0.0850	0.0850	0.0700	0.0770	0.0770	213,322
Mar 22, 2024	0.0750	0.0830	0.0750	0.0830	0.0830	80,086
Mar 21, 2024	0.0860	0.0860	0.0730	0.0750	0.0750	403,777
Mar 20, 2024	0.0990	0.0990	0.0860	0.0860	0.0860	73,449
Mar 19, 2024	0.0900	0.0970	0.0880	0.0890	0.0890	424,318
Mar 18, 2024	0.0650	0.0900	0.0650	0.0870	0.0870	688,828
Mar 15, 2024	0.0580	0.0650	0.0580	0.0650	0.0650	240,431
Mar 14, 2024	0.0600	0.0600	0.0530	0.0580	0.0580	145,176
Mar 13, 2024	0.0530	0.0580	0.0500	0.0580	0.0580	114,000
Mar 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	7,304
Mar 11, 2024	0.0530	0.0550	0.0510	0.0550	0.0550	278,455
Mar 08, 2024	0.0580	0.0650	0.0530	0.0530	0.0530	503,569
Mar 07, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	654,582
Mar 06, 2024	0.0370	0.0430	0.0370	0.0430	0.0430	166,890
Mar 05, 2024	0.0380	0.0390	0.0370	0.0380	0.0380	170,141
Mar 04, 2024	0.0360	0.0380	0.0350	0.0380	0.0380	117,898
Mar 01, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	318,616
Feb 29, 2024	0.0320	0.0330	0.0310	0.0310	0.0310	308,252
Feb 28, 2024	0.0310	0.0330	0.0310	0.0320	0.0320	101,673
Feb 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	8,000
Feb 26, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	137,306
Feb 23, 2024	0.0290	0.0320	0.0290	0.0310	0.0310	352,904
Feb 22, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	42,016
Feb 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	151,769
Feb 20, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	15,102
Feb 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,620
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,821
Feb 15, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	123,976
Feb 14, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	122,607
Feb 13, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	35,358
Feb 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	77
Feb 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,000
Feb 08, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	117,462
Feb 07, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	66,339
Feb 06, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	38,847
Feb 05, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	45,871
Feb 02, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	189,764
Feb 01, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	3,115
Jan 31, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	27,954
Jan 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	39,798
Jan 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	39,531
Jan 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	22,779
Jan 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
Jan 23, 2024	0.0310	0.0310	0.0270	0.0270	0.0270	86,310
Jan 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	39,632
Jan 19, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	21,000
Jan 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	115,224
Jan 17, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	30,722
Jan 16, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	156,253
Jan 15, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	15,725
Jan 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	12,716
Jan 11, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	67,256
Jan 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	7,793
Jan 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,500
Jan 08, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	300,375
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,970
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,686
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,700
Jan 02, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	56,300
Dec 29, 2023	0.0300	0.0310	0.0300	0.0300	0.0300	84,092
Dec 28, 2023	0.0300	0.0300	0.0290	0.0290	0.0290	875,642
Dec 27, 2023	0.0310	0.0310	0.0300	0.0300	0.0300	78,774
Dec 22, 2023	0.0320	0.0320	0.0300	0.0300	0.0300	62,490
Dec 21, 2023	0.0280	0.0330	0.0280	0.0280	0.0280	133,319
Dec 20, 2023	0.0280	0.0310	0.0280	0.0280	0.0280	423,479
Dec 19, 2023	0.0300	0.0320	0.0290	0.0310	0.0310	664,275
Dec 18, 2023	0.0310	0.0340	0.0300	0.0300	0.0300	372,774
Dec 15, 2023	0.0330	0.0340	0.0310	0.0310	0.0310	95,893
Dec 14, 2023	0.0310	0.0370	0.0310	0.0330	0.0330	481,816
Dec 13, 2023	0.0300	0.0330	0.0300	0.0300	0.0300	357,799
Dec 12, 2023	0.0300	0.0310	0.0280	0.0310	0.0310	54,302
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,799
Dec 08, 2023	0.0330	0.0330	0.0300	0.0300	0.0300	217,168
Dec 07, 2023	0.0300	0.0310	0.0300	0.0310	0.0310	43,287
Dec 06, 2023	0.0310	0.0310	0.0300	0.0300	0.0300	826,390
Dec 05, 2023	0.0300	0.0360	0.0300	0.0310	0.0310	945,683
Dec 04, 2023	0.0320	0.0330	0.0300	0.0330	0.0330	620,162
Dec 01, 2023	0.0310	0.0350	0.0310	0.0340	0.0340	1,502,176
Nov 30, 2023	0.0300	0.0340	0.0300	0.0340	0.0340	286,061
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7330+0.0007(+0.09%)

CRUDE OIL84.00+0.43(+0.51%)

Bitcoin CAD87,825.26+68.66(+0.08%)

Marley Spoon SE (MMM.AX)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7330
+0.0007(+0.09%)

CRUDE OIL
84.00
+0.43(+0.51%)

Bitcoin CAD
87,825.26
+68.66(+0.08%)