Moneyme Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	0.410	0.420	0.400	0.405	0.405	289,461
2022-09-19	0.425	0.430	0.400	0.400	0.400	618,209
2022-09-16	0.435	0.460	0.420	0.430	0.430	340,101
2022-09-15	0.470	0.470	0.440	0.455	0.455	140,817
2022-09-14	0.420	0.470	0.420	0.460	0.460	298,212
2022-09-13	0.460	0.465	0.445	0.445	0.445	521,539
2022-09-12	0.440	0.450	0.435	0.440	0.440	330,057
2022-09-09	0.450	0.455	0.420	0.425	0.425	554,880
2022-09-08	0.430	0.450	0.420	0.430	0.430	441,109
2022-09-07	0.425	0.430	0.415	0.430	0.430	516,234
2022-09-06	0.440	0.445	0.425	0.435	0.435	971,041
2022-09-05	0.465	0.465	0.420	0.440	0.440	804,122
2022-09-02	0.495	0.500	0.465	0.465	0.465	1,461,298
2022-09-01	0.590	0.590	0.500	0.500	0.500	4,076,569
2022-08-29	0.700	0.715	0.690	0.690	0.690	229,322
2022-08-26	0.710	0.715	0.705	0.705	0.705	37,464
2022-08-25	0.695	0.725	0.690	0.705	0.705	74,036
2022-08-24	0.695	0.705	0.690	0.695	0.695	32,496
2022-08-23	0.695	0.715	0.690	0.690	0.690	126,588
2022-08-22	0.720	0.745	0.685	0.685	0.685	231,526
2022-08-19	0.750	0.750	0.710	0.710	0.710	36,489
2022-08-18	0.730	0.762	0.720	0.750	0.750	156,695
2022-08-17	0.740	0.740	0.725	0.730	0.730	89,137
2022-08-16	0.700	0.755	0.700	0.730	0.730	77,025
2022-08-15	0.700	0.710	0.685	0.700	0.700	156,303
2022-08-12	0.700	0.700	0.680	0.700	0.700	33,900
2022-08-11	0.745	0.745	0.670	0.680	0.680	352,877
2022-08-10	0.735	0.740	0.710	0.710	0.710	83,331
2022-08-09	0.735	0.755	0.730	0.730	0.730	153,896
2022-08-08	0.730	0.765	0.730	0.750	0.750	206,307
2022-08-05	0.790	0.790	0.730	0.730	0.730	168,468
2022-08-04	0.755	0.775	0.745	0.765	0.765	182,623
2022-08-03	0.800	0.830	0.745	0.750	0.750	320,285
2022-08-02	0.870	0.880	0.790	0.795	0.795	279,281
2022-08-01	0.820	0.850	0.820	0.850	0.850	101,013
2022-07-29	0.810	0.840	0.775	0.810	0.810	545,958
2022-07-28	0.810	0.830	0.775	0.795	0.795	628,315
2022-07-27	0.740	0.780	0.715	0.780	0.780	268,059
2022-07-26	0.775	0.840	0.735	0.735	0.735	788,386
2022-07-25	0.680	0.875	0.680	0.740	0.740	909,940
2022-07-22	0.690	0.700	0.650	0.680	0.680	84,147
2022-07-21	0.660	0.690	0.635	0.690	0.690	18,875
2022-07-20	0.620	0.665	0.615	0.640	0.640	28,902
2022-07-19	0.600	0.645	0.600	0.620	0.620	63,968
2022-07-18	0.600	0.637	0.600	0.600	0.600	36,222
2022-07-15	0.640	0.640	0.570	0.600	0.600	157,512
2022-07-14	0.630	0.630	0.620	0.620	0.620	24,647
2022-07-13	0.630	0.645	0.630	0.630	0.630	16,681
2022-07-12	0.680	0.680	0.640	0.640	0.640	64,648
2022-07-11	0.650	0.660	0.630	0.650	0.650	66,974
2022-07-08	0.655	0.680	0.625	0.650	0.650	96,289
2022-07-07	0.660	0.685	0.645	0.645	0.645	51,578
2022-07-06	0.690	0.700	0.655	0.660	0.660	115,254
2022-07-05	0.670	0.740	0.670	0.690	0.690	63,407
2022-07-04	0.720	0.750	0.660	0.665	0.665	120,656
2022-07-01	0.570	0.730	0.570	0.695	0.695	250,993
2022-06-30	0.575	0.600	0.550	0.570	0.570	271,631
2022-06-29	0.600	0.620	0.570	0.570	0.570	553,387
2022-06-28	0.580	0.610	0.570	0.600	0.600	157,317
2022-06-27	0.645	0.645	0.580	0.580	0.580	1,004,393

← NewerPage 18 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.