Moneyme Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	2.190	2.250	2.170	2.200	2.200	112,403
2021-12-24	2.090	2.200	2.080	2.160	2.160	102,334
2021-12-23	1.955	2.100	1.955	2.050	2.050	238,527
2021-12-22	1.980	1.980	1.910	1.955	1.955	170,463
2021-12-21	1.780	1.970	1.765	1.960	1.960	224,049
2021-12-20	1.800	1.860	1.750	1.765	1.765	196,338
2021-12-17	1.900	1.900	1.720	1.735	1.735	307,631
2021-12-16	1.780	1.785	1.730	1.760	1.760	52,690
2021-12-15	1.750	1.760	1.675	1.720	1.720	136,226
2021-12-14	1.810	1.810	1.715	1.755	1.755	145,897
2021-12-13	1.840	1.855	1.810	1.820	1.820	140,211
2021-12-10	1.905	1.925	1.830	1.835	1.835	604,360
2021-12-09	1.905	1.955	1.860	1.920	1.920	223,227
2021-12-08	1.860	1.900	1.860	1.875	1.875	86,065
2021-12-07	1.835	1.880	1.830	1.845	1.845	85,603
2021-12-06	2.030	2.030	1.810	1.820	1.820	376,015
2021-12-03	1.835	1.990	1.815	1.990	1.990	55,703
2021-12-02	1.875	1.875	1.800	1.810	1.810	113,343
2021-12-01	1.935	1.935	1.860	1.870	1.870	103,421
2021-11-30	1.920	1.985	1.920	1.935	1.935	70,159
2021-11-29	1.950	1.950	1.895	1.915	1.915	169,674
2021-11-26	2.030	2.030	2.000	2.000	2.000	97,357
2021-11-25	1.985	2.020	1.985	2.000	2.000	36,861
2021-11-24	2.000	2.030	1.975	2.000	2.000	77,341
2021-11-23	2.050	2.050	1.980	2.020	2.020	74,265
2021-11-22	1.995	2.050	1.970	2.050	2.050	74,646
2021-11-19	1.970	1.975	1.925	1.975	1.975	54,325
2021-11-18	1.950	2.030	1.935	1.955	1.955	578,237
2021-11-17	1.950	1.970	1.905	1.970	1.970	252,378
2021-11-16	1.960	1.960	1.875	1.920	1.920	295,049
2021-11-15	1.965	2.000	1.940	1.960	1.960	107,707
2021-11-12	2.070	2.070	1.980	1.980	1.980	278,247
2021-11-11	2.050	2.060	2.020	2.050	2.050	88,824
2021-11-10	2.070	2.080	2.040	2.040	2.040	67,095
2021-11-09	2.090	2.100	2.040	2.100	2.100	52,144
2021-11-08	2.040	2.065	2.030	2.030	2.030	64,491
2021-11-05	2.080	2.080	2.010	2.040	2.040	169,892
2021-11-04	2.090	2.110	2.080	2.090	2.090	42,504
2021-11-03	2.070	2.140	2.070	2.090	2.090	127,672
2021-11-02	2.140	2.180	2.070	2.070	2.070	272,261
2021-11-01	2.150	2.170	2.100	2.100	2.100	76,740
2021-10-29	2.080	2.130	2.070	2.100	2.100	65,718
2021-10-28	2.100	2.150	2.070	2.080	2.080	102,006
2021-10-27	2.130	2.170	2.100	2.100	2.100	154,237
2021-10-26	2.160	2.190	2.110	2.110	2.110	80,143
2021-10-25	2.140	2.160	2.100	2.120	2.120	133,838
2021-10-22	2.140	2.190	2.110	2.140	2.140	132,415

← NewerPage 21 of 21 · 1,247 trading days

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.