Moneyme Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 0.600 | 0.680 | 0.600 | 0.620 | 0.620 | 179,109 |
| 2022-06-23 | 0.660 | 0.660 | 0.600 | 0.600 | 0.600 | 176,334 |
| 2022-06-22 | 0.740 | 0.740 | 0.635 | 0.650 | 0.650 | 289,821 |
| 2022-06-21 | 0.690 | 0.740 | 0.685 | 0.720 | 0.720 | 444,608 |
| 2022-06-20 | 0.720 | 0.740 | 0.680 | 0.690 | 0.690 | 175,378 |
| 2022-06-17 | 0.750 | 0.760 | 0.700 | 0.700 | 0.700 | 115,393 |
| 2022-06-16 | 0.770 | 0.845 | 0.740 | 0.740 | 0.740 | 130,814 |
| 2022-06-15 | 0.820 | 0.830 | 0.750 | 0.770 | 0.770 | 350,224 |
| 2022-06-14 | 0.860 | 0.860 | 0.740 | 0.810 | 0.810 | 720,443 |
| 2022-06-10 | 0.905 | 0.905 | 0.850 | 0.900 | 0.900 | 278,948 |
| 2022-06-09 | 0.970 | 0.970 | 0.900 | 0.905 | 0.905 | 146,522 |
| 2022-06-08 | 0.930 | 0.950 | 0.900 | 0.920 | 0.920 | 173,808 |
| 2022-06-07 | 1.015 | 1.015 | 0.910 | 0.910 | 0.910 | 342,384 |
| 2022-06-06 | 1.150 | 1.150 | 1.020 | 1.025 | 1.025 | 511,086 |
| 2022-06-03 | 1.140 | 1.155 | 1.125 | 1.125 | 1.125 | 63,729 |
| 2022-06-02 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 78,558 |
| 2022-06-01 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 125,985 |
| 2022-05-31 | 1.200 | 1.255 | 1.200 | 1.210 | 1.210 | 71,562 |
| 2022-05-30 | 1.190 | 1.235 | 1.190 | 1.205 | 1.205 | 134,363 |
| 2022-05-27 | 1.175 | 1.215 | 1.170 | 1.170 | 1.170 | 52,267 |
| 2022-05-26 | 1.200 | 1.215 | 1.175 | 1.175 | 1.175 | 52,200 |
| 2022-05-25 | 1.225 | 1.272 | 1.185 | 1.185 | 1.185 | 1,082,982 |
| 2022-05-24 | 1.200 | 1.330 | 1.200 | 1.200 | 1.200 | 345,547 |
| 2022-05-23 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 54,595 |
| 2022-05-20 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 128,556 |
| 2022-05-19 | 1.235 | 1.235 | 1.190 | 1.200 | 1.200 | 87,756 |
| 2022-05-18 | 1.225 | 1.255 | 1.200 | 1.200 | 1.200 | 96,740 |
| 2022-05-17 | 1.200 | 1.225 | 1.195 | 1.195 | 1.195 | 70,877 |
| 2022-05-16 | 1.200 | 1.240 | 1.175 | 1.175 | 1.175 | 129,360 |
| 2022-05-13 | 1.150 | 1.210 | 1.150 | 1.185 | 1.185 | 94,437 |
| 2022-05-12 | 1.190 | 1.200 | 1.150 | 1.150 | 1.150 | 69,388 |
| 2022-05-11 | 1.200 | 1.245 | 1.170 | 1.190 | 1.190 | 90,987 |
| 2022-05-10 | 1.140 | 1.195 | 1.105 | 1.150 | 1.150 | 254,050 |
| 2022-05-09 | 1.250 | 1.250 | 1.160 | 1.170 | 1.170 | 204,001 |
| 2022-05-06 | 1.350 | 1.395 | 1.260 | 1.260 | 1.260 | 149,467 |
| 2022-05-05 | 1.340 | 1.360 | 1.310 | 1.320 | 1.320 | 92,716 |
| 2022-05-04 | 1.450 | 1.450 | 1.330 | 1.340 | 1.340 | 226,191 |
| 2022-05-03 | 1.475 | 1.490 | 1.420 | 1.420 | 1.420 | 79,752 |
| 2022-05-02 | 1.455 | 1.475 | 1.440 | 1.460 | 1.460 | 56,884 |
| 2022-04-29 | 1.500 | 1.545 | 1.480 | 1.480 | 1.480 | 133,455 |
| 2022-04-28 | 1.565 | 1.630 | 1.475 | 1.500 | 1.500 | 303,642 |
| 2022-04-27 | 1.425 | 1.610 | 1.420 | 1.550 | 1.550 | 447,094 |
| 2022-04-26 | 1.400 | 1.440 | 1.380 | 1.420 | 1.420 | 183,860 |
| 2022-04-22 | 1.305 | 1.400 | 1.300 | 1.360 | 1.360 | 131,290 |
| 2022-04-21 | 1.365 | 1.365 | 1.300 | 1.320 | 1.320 | 158,461 |
| 2022-04-20 | 1.420 | 1.420 | 1.350 | 1.365 | 1.365 | 171,397 |
| 2022-04-19 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 229,315 |
| 2022-04-14 | 1.425 | 1.450 | 1.420 | 1.450 | 1.450 | 72,833 |
| 2022-04-13 | 1.450 | 1.455 | 1.425 | 1.425 | 1.425 | 67,560 |
| 2022-04-12 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 33,815 |
| 2022-04-11 | 1.490 | 1.505 | 1.480 | 1.480 | 1.480 | 24,364 |
| 2022-04-08 | 1.480 | 1.495 | 1.480 | 1.480 | 1.480 | 51,975 |
| 2022-04-07 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 59,657 |
| 2022-04-06 | 1.495 | 1.535 | 1.485 | 1.510 | 1.510 | 19,634 |
| 2022-04-05 | 1.500 | 1.520 | 1.485 | 1.485 | 1.485 | 29,649 |
| 2022-04-04 | 1.555 | 1.555 | 1.500 | 1.525 | 1.525 | 248,127 |
| 2022-04-01 | 1.540 | 1.570 | 1.540 | 1.560 | 1.560 | 247,231 |
| 2022-03-31 | 1.550 | 1.640 | 1.540 | 1.540 | 1.540 | 52,306 |
| 2022-03-30 | 1.600 | 1.605 | 1.540 | 1.540 | 1.540 | 160,768 |
| 2022-03-29 | 1.545 | 1.605 | 1.520 | 1.535 | 1.535 | 156,443 |
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.