Moneyme Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	1.500	1.535	1.495	1.530	1.530	81,023
2022-03-25	1.480	1.530	1.480	1.490	1.490	150,739
2022-03-24	1.490	1.505	1.480	1.480	1.480	109,217
2022-03-23	1.490	1.520	1.480	1.480	1.480	97,758
2022-03-22	1.500	1.550	1.450	1.450	1.450	156,343
2022-03-21	1.495	1.520	1.490	1.495	1.495	66,718
2022-03-18	1.520	1.540	1.475	1.475	1.475	162,479
2022-03-17	1.460	1.545	1.460	1.500	1.500	1,293,642
2022-03-16	1.515	1.530	1.450	1.460	1.460	172,301
2022-03-15	1.595	1.595	1.485	1.485	1.485	164,698
2022-03-14	1.550	1.560	1.505	1.540	1.540	55,619
2022-03-11	1.495	1.505	1.450	1.485	1.485	53,874
2022-03-10	1.425	1.530	1.425	1.455	1.455	59,043
2022-03-09	1.390	1.500	1.390	1.410	1.410	102,432
2022-03-08	1.400	1.400	1.320	1.360	1.360	257,884
2022-03-07	1.490	1.505	1.380	1.385	1.385	708,290
2022-03-04	1.555	1.585	1.465	1.470	1.470	176,526
2022-03-03	1.650	1.650	1.485	1.525	1.525	265,725
2022-03-02	1.700	1.700	1.555	1.605	1.605	295,024
2022-03-01	1.705	1.750	1.620	1.640	1.640	193,432
2022-02-28	1.785	1.785	1.650	1.650	1.650	143,680
2022-02-25	1.700	1.820	1.700	1.750	1.750	383,520
2022-02-24	1.820	1.850	1.550	1.610	1.610	310,286
2022-02-21	1.800	1.865	1.720	1.800	1.800	181,093
2022-02-18	1.850	1.865	1.820	1.820	1.820	86,904
2022-02-17	1.860	1.870	1.852	1.860	1.860	63,455
2022-02-16	1.890	1.900	1.850	1.860	1.860	44,771
2022-02-15	1.850	1.890	1.820	1.820	1.820	54,770
2022-02-14	1.912	1.920	1.810	1.815	1.815	85,610
2022-02-11	1.945	1.945	1.875	1.915	1.915	79,093
2022-02-10	1.950	1.965	1.930	1.935	1.935	42,529
2022-02-09	1.995	2.000	1.950	1.950	1.950	49,607
2022-02-08	2.000	2.050	1.950	1.950	1.950	53,519
2022-02-07	1.950	1.990	1.930	1.930	1.930	33,296
2022-02-04	1.910	1.990	1.905	1.920	1.920	35,068
2022-02-03	2.020	2.050	1.910	1.910	1.910	52,803
2022-02-02	2.060	2.080	1.960	2.000	2.000	113,119
2022-02-01	1.990	2.080	1.960	1.980	1.980	115,285
2022-01-31	1.910	1.965	1.887	1.920	1.920	116,917
2022-01-28	1.835	1.885	1.790	1.875	1.875	34,753
2022-01-27	1.875	1.880	1.790	1.790	1.790	83,401
2022-01-25	1.830	1.880	1.770	1.820	1.820	391,173
2022-01-24	1.845	1.875	1.820	1.840	1.840	134,289
2022-01-21	1.910	1.970	1.860	1.900	1.900	95,763
2022-01-20	1.930	1.960	1.860	1.900	1.900	129,297
2022-01-19	2.000	2.020	1.930	1.930	1.930	111,124
2022-01-18	2.010	2.040	2.000	2.000	2.000	31,128
2022-01-17	2.050	2.100	2.010	2.010	2.010	50,665
2022-01-14	2.090	2.180	2.000	2.050	2.050	185,224
2022-01-13	2.050	2.100	2.050	2.060	2.060	25,587
2022-01-12	2.080	2.080	2.035	2.040	2.040	25,151
2022-01-11	2.020	2.100	2.020	2.080	2.080	7,595
2022-01-10	2.100	2.100	2.020	2.030	2.030	22,977
2022-01-07	2.100	2.100	2.040	2.070	2.070	9,164
2022-01-06	2.120	2.120	2.000	2.100	2.100	58,605
2022-01-05	2.140	2.200	2.110	2.120	2.120	69,631
2022-01-04	2.170	2.200	2.120	2.120	2.120	69,918
2021-12-31	2.220	2.220	2.150	2.210	2.210	31,324
2021-12-30	2.200	2.250	2.200	2.220	2.220	98,372
2021-12-29	2.190	2.250	2.170	2.200	2.200	112,403

← NewerPage 20 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.