Moneyme Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.270	0.270	0.250	0.250	0.250	467,349
2022-12-13	0.270	0.280	0.265	0.265	0.265	349,916
2022-12-12	0.300	0.300	0.265	0.270	0.270	255,447
2022-12-09	0.330	0.330	0.300	0.305	0.305	186,684
2022-12-08	0.320	0.330	0.315	0.330	0.330	34,495
2022-12-07	0.325	0.327	0.315	0.320	0.320	226,897
2022-12-06	0.340	0.340	0.315	0.315	0.315	189,500
2022-12-05	0.350	0.355	0.330	0.330	0.330	177,444
2022-12-02	0.350	0.350	0.340	0.340	0.340	106,599
2022-12-01	0.360	0.370	0.340	0.340	0.340	169,896
2022-11-30	0.360	0.360	0.350	0.350	0.350	184,461
2022-11-29	0.365	0.375	0.355	0.363	0.363	120,410
2022-11-28	0.350	0.375	0.350	0.365	0.365	50,082
2022-11-25	0.370	0.375	0.360	0.365	0.365	177,784
2022-11-24	0.370	0.380	0.365	0.370	0.370	43,004
2022-11-23	0.360	0.380	0.360	0.380	0.380	200,350
2022-11-22	0.375	0.375	0.360	0.360	0.360	72,270
2022-11-21	0.345	0.375	0.345	0.375	0.375	29,579
2022-11-18	0.380	0.380	0.360	0.360	0.360	46,447
2022-11-17	0.365	0.385	0.365	0.380	0.380	83,184
2022-11-16	0.385	0.395	0.365	0.365	0.365	55,917
2022-11-15	0.415	0.415	0.385	0.385	0.385	59,701
2022-11-14	0.375	0.410	0.375	0.400	0.400	174,233
2022-11-11	0.345	0.365	0.345	0.360	0.360	122,428
2022-11-10	0.350	0.355	0.345	0.345	0.345	107,297
2022-11-09	0.380	0.380	0.345	0.345	0.345	285,610
2022-11-08	0.370	0.382	0.370	0.380	0.380	133,895
2022-11-07	0.370	0.375	0.360	0.365	0.365	45,145
2022-11-04	0.370	0.380	0.350	0.350	0.350	139,934
2022-11-03	0.380	0.380	0.370	0.370	0.370	52,109
2022-11-02	0.395	0.400	0.380	0.380	0.380	126,597
2022-11-01	0.370	0.400	0.370	0.380	0.380	867,206
2022-10-31	0.365	0.385	0.365	0.370	0.370	191,339
2022-10-28	0.380	0.380	0.355	0.365	0.365	558,103
2022-10-27	0.395	0.395	0.370	0.375	0.375	353,496
2022-10-26	0.405	0.405	0.390	0.390	0.390	131,307
2022-10-25	0.400	0.400	0.390	0.400	0.400	644,214
2022-10-24	0.405	0.405	0.390	0.395	0.395	88,040
2022-10-21	0.440	0.440	0.395	0.400	0.400	643,002
2022-10-20	0.430	0.450	0.425	0.450	0.450	234,446
2022-10-19	0.435	0.440	0.420	0.420	0.420	140,314
2022-10-18	0.445	0.460	0.430	0.430	0.430	138,678
2022-10-17	0.450	0.460	0.430	0.430	0.430	145,403
2022-10-14	0.450	0.450	0.420	0.450	0.450	39,784
2022-10-13	0.450	0.460	0.415	0.420	0.420	251,457
2022-10-12	0.385	0.445	0.375	0.415	0.415	279,702
2022-10-11	0.370	0.430	0.355	0.370	0.370	196,452
2022-10-10	0.350	0.385	0.350	0.365	0.365	82,677
2022-10-07	0.355	0.365	0.350	0.350	0.350	203,084
2022-10-06	0.365	0.365	0.350	0.350	0.350	54,666
2022-10-05	0.350	0.370	0.350	0.360	0.360	60,321
2022-10-04	0.345	0.350	0.345	0.345	0.345	42,025
2022-10-03	0.355	0.370	0.340	0.340	0.340	70,011
2022-09-30	0.350	0.365	0.345	0.360	0.360	126,685
2022-09-29	0.355	0.370	0.350	0.350	0.350	1,794,937
2022-09-28	0.360	0.370	0.350	0.350	0.350	17,003
2022-09-27	0.355	0.370	0.355	0.360	0.360	91,956
2022-09-26	0.390	0.390	0.355	0.360	0.360	184,427
2022-09-23	0.400	0.400	0.370	0.395	0.395	449,167
2022-09-21	0.405	0.410	0.390	0.400	0.400	185,898

← NewerPage 17 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.