Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

MoneyMe Limited (MME.AX)

Compare
0.1250
0.0000
(0.00%)
As of 1:00:06 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.12500.12500.12500.12500.125061,660
Apr 16, 20250.12500.12500.12500.12500.1250334,936
Apr 15, 20250.12250.12500.12000.12000.1200362,357
Apr 14, 20250.11500.12000.11500.12000.1200305,150
Apr 11, 20250.12000.12000.11750.12000.1200555,619
Apr 10, 20250.13500.13500.12500.13000.1300663,228
Apr 9, 20250.12000.13000.11500.12500.1250162,236
Apr 8, 20250.11000.13000.11000.12000.12001,384,430
Apr 7, 20250.12500.12500.11000.11000.11001,267,572
Apr 4, 20250.12500.13000.12500.13000.130010,133,426
Apr 3, 20250.12750.13000.12500.12500.125035,447
Apr 2, 20250.14000.14000.12500.12500.1250234,135
Apr 1, 20250.13500.13500.13500.13500.1350105,055
Mar 31, 20250.13500.14000.13500.13500.1350179,270
Mar 28, 20250.13500.14000.13000.13500.1350187,402
Mar 27, 20250.13500.13500.13500.13500.135010,085
Mar 26, 20250.14500.14500.13500.13500.13506,628,086
Mar 25, 20250.14000.14500.14000.14500.145028,616
Mar 24, 20250.14500.14500.13500.13500.1350464,389
Mar 21, 20250.14000.14000.13000.13000.1300213,016
Mar 20, 20250.12500.13500.12500.13000.1300343,445
Mar 19, 20250.13000.14000.12500.12500.1250853,472
Mar 18, 20250.14500.14500.13000.13000.1300274,376
Mar 17, 20250.15000.15500.14250.14250.1425324,775
Mar 14, 20250.15000.15000.14000.14500.145022,908
Mar 13, 20250.13000.14500.13000.14000.1400579,090
Mar 12, 20250.12500.13500.12500.13000.1300127,581
Mar 11, 20250.13000.13000.12500.12500.125013,822,234
Mar 10, 20250.14500.14500.13000.13000.1300714,184
Mar 7, 20250.14500.15000.13000.13500.13501,759,150
Mar 6, 20250.15500.15500.14500.14500.1450374,378
Mar 5, 20250.15000.15500.15000.15000.1500764,072
Mar 4, 20250.17000.17000.14500.14500.145011,956,312
Mar 3, 20250.16000.17000.16000.16500.1650601,068
Feb 28, 20250.19500.19500.16000.16000.16001,785,657
Feb 27, 20250.19500.21500.14500.19500.19506,382,524
Feb 26, 20250.20500.21500.20000.21500.2150567,929
Feb 25, 20250.19500.20500.18000.20500.20501,311,989
Feb 24, 20250.20500.20500.20000.20000.2000282,470
Feb 21, 20250.20500.22000.20000.20500.20501,259,968
Feb 20, 20250.21000.21000.20000.20000.200054,215
Feb 19, 20250.21000.21000.20000.20500.2050206,259
Feb 18, 20250.19500.21000.19500.21000.2100973,603
Feb 17, 20250.19000.20000.17500.19500.19501,409,231
Feb 14, 20250.20000.21000.19500.19500.1950579,155
Feb 13, 20250.21000.21000.19500.20500.2050253,223
Feb 12, 20250.21500.21500.20000.21000.2100457,351
Feb 11, 20250.19500.22000.19500.21000.21001,848,793
Feb 10, 20250.20500.20500.19500.20000.20001,079,950
Feb 7, 20250.21000.21000.20500.21000.2100401,397
Feb 6, 20250.21500.21500.20000.21000.21001,267,333
Feb 5, 20250.21500.21750.21000.21500.2150653,859
Feb 4, 20250.23500.23500.21000.21500.21501,224,099
Feb 3, 20250.22500.23750.22000.23000.23002,169,684
Jan 31, 20250.23000.23500.20500.22000.22002,846,356
Jan 30, 20250.21000.23000.20500.23000.23001,703,664
Jan 29, 20250.20500.22000.20500.22000.22002,110,676
Jan 28, 20250.21500.22000.20000.20500.2050654,284
Jan 24, 20250.21500.23000.21500.21500.21501,501,169
Jan 23, 20250.22000.23000.21500.21500.2150852,383
Jan 22, 20250.23000.23000.21500.22000.2200625,565
Jan 21, 20250.20500.22500.20500.22000.22002,045,163
Jan 20, 20250.20500.20500.19500.20500.2050725,873
Jan 17, 20250.20000.20250.20000.20000.2000389,476
Jan 16, 20250.20500.20500.20000.20000.20002,418,276
Jan 15, 20250.20000.21000.20000.20000.2000998,068
Jan 14, 20250.21000.21000.20000.20000.2000518,196
Jan 13, 20250.20000.21000.19500.21000.2100327,966
Jan 10, 20250.21000.21000.19500.20500.2050151,323
Jan 9, 20250.20000.20500.20000.20500.2050302,525
Jan 8, 20250.20000.21000.20000.20000.2000798,632
Jan 7, 20250.19500.20500.18500.20000.20001,515,547
Jan 6, 20250.20000.20500.18500.19000.1900573,762
Jan 3, 20250.20500.20500.19750.20500.2050328,819
Jan 2, 20250.20500.20500.19000.20000.2000586,585
Dec 31, 20240.22000.22000.20000.20500.2050195,199
Dec 30, 20240.21000.22500.20000.22000.22004,294,848
Dec 27, 20240.17500.21000.17500.21000.21001,790,877
Dec 24, 20240.17000.18000.17000.18000.18001,011,213
Dec 23, 20240.16500.17500.16500.17000.17001,480,136
Dec 20, 20240.17000.17000.16500.16500.1650108,012
Dec 19, 20240.16500.17000.16500.17000.17001,513,217
Dec 18, 20240.17000.18000.16500.17500.17502,728,852
Dec 17, 20240.16000.17000.16000.16500.16501,585,364
Dec 16, 20240.16000.17000.16000.16000.160010,106,460
Dec 13, 20240.15500.16000.15500.16000.1600867,342
Dec 12, 20240.16500.16500.15000.15500.15501,129,944
Dec 11, 20240.16000.16500.15500.16500.16501,174,935
Dec 10, 20240.17000.17000.16500.17000.1700636,306
Dec 9, 20240.15000.17500.14500.17000.17006,336,854
Dec 6, 20240.14000.15000.14000.15000.15001,653,950
Dec 5, 20240.13000.14500.13000.14000.14001,859,320
Dec 4, 20240.12000.13000.12000.13000.13001,322,535
Dec 3, 20240.12000.12500.12000.12500.125029,073
Dec 2, 20240.12500.12500.12000.12500.1250336,917
Nov 29, 20240.12000.12250.12000.12250.122564,387
Nov 28, 20240.12000.12500.11750.12500.125077,643
Nov 27, 20240.12000.12000.12000.12000.120054,879
Nov 26, 20240.11500.12500.11500.12000.1200113,634
Nov 25, 20240.11500.12000.11500.12000.1200470,847
Nov 22, 20240.12000.12500.11500.11750.1175177,653
Nov 21, 20240.12000.12000.12000.12000.120025,432
Nov 20, 20240.12000.12500.12000.12000.1200163,281
Nov 19, 20240.12000.12500.12000.12000.1200668,610
Nov 18, 20240.12500.12500.12000.12000.1200127,197
Nov 15, 20240.12000.12500.11500.12500.1250327,771
Nov 14, 20240.12000.12500.12000.12000.120050,249
Nov 13, 20240.12000.12500.11500.12500.1250362,796
Nov 12, 20240.11000.12000.11000.12000.1200313,320
Nov 11, 20240.12000.12000.11000.11000.1100374,081
Nov 8, 20240.12500.12500.11500.12000.1200450,610
Nov 7, 20240.11500.13000.11500.12000.12002,455,884
Nov 6, 20240.11000.11000.10750.11000.1100335,077
Nov 5, 20240.11500.11500.11000.11000.110065,096
Nov 4, 20240.11000.11500.11000.11500.11505,300,561
Nov 1, 20240.11000.11500.10750.11500.1150405,249
Oct 31, 20240.11500.11500.10500.11500.11501,764,902
Oct 30, 20240.11500.11500.11250.11250.11256,354,818
Oct 29, 20240.12500.13000.11500.11500.11501,294,600
Oct 28, 20240.14000.14000.12500.12500.1250593,538
Oct 25, 20240.14000.14000.13500.13500.135025,934
Oct 24, 20240.14500.15000.14000.14000.14001,122,973
Oct 23, 20240.14000.14500.13000.14500.14501,354,074
Oct 22, 20240.12500.14000.12500.14000.14002,769,246
Oct 21, 20240.11000.11250.11000.11000.1100155,864
Oct 18, 20240.11000.11500.11000.11000.110066,454
Oct 17, 20240.11500.11500.11000.11000.110034,545
Oct 16, 20240.11500.11500.11250.11500.115026,517
Oct 15, 20240.12000.12000.11000.11000.1100174,727
Oct 14, 20240.12000.12000.11250.12000.1200304,865
Oct 11, 20240.12000.12000.11500.12000.120057,579
Oct 10, 20240.11500.12000.11250.12000.1200302,410
Oct 9, 20240.11500.11500.11000.11000.1100413,208
Oct 8, 20240.11000.11500.11000.11000.1100156,241
Oct 7, 20240.12000.12000.11000.11000.1100384,649
Oct 4, 20240.11500.12000.11500.11500.1150165,668
Oct 3, 20240.11500.11500.11000.11000.1100123,110
Oct 2, 20240.11500.11500.11250.11500.1150460,943
Oct 1, 20240.12000.12250.12000.12000.1200422,038
Sep 30, 20240.13000.13000.12000.12500.1250845,861
Sep 27, 20240.12500.13000.12500.13000.1300356,828
Sep 26, 20240.13000.13000.12500.12500.125022,879
Sep 25, 20240.13000.13000.13000.13000.130058,036
Sep 24, 20240.13500.13500.13000.13000.1300350,483
Sep 23, 20240.12500.13000.12000.13000.1300284,251
Sep 20, 20240.12500.13000.11750.12500.12501,330,008
Sep 19, 20240.11500.11500.11500.11500.11503,192,435
Sep 18, 20240.12000.12000.11500.12000.1200163,647
Sep 17, 20240.12000.12500.11500.12000.1200253,373
Sep 16, 20240.11000.12000.11000.12000.1200234,968
Sep 13, 20240.11000.11000.10500.10750.1075192,515
Sep 12, 20240.11500.11500.11000.11000.110065,374
Sep 11, 20240.11500.11500.11000.11000.110054,409
Sep 10, 20240.11500.11500.11250.11500.115086,727
Sep 9, 20240.12000.12000.11000.11000.1100407,596
Sep 6, 20240.12500.12500.11000.12000.1200140,089
Sep 5, 20240.10000.12500.10000.12500.1250528,101
Sep 4, 20240.11500.11500.10000.10500.1050190,309
Sep 3, 20240.10500.11500.10500.11500.1150156,757
Sep 2, 20240.11000.11000.10500.10500.1050775,862
Aug 30, 20240.11500.11500.10000.10500.10502,490,946
Aug 29, 20240.14000.14000.12000.12000.12003,431,206
Aug 28, 20240.13500.14500.12500.13500.13502,147,403
Aug 27, 20240.14000.14000.12500.13500.1350868,207
Aug 26, 20240.13000.14500.13000.13500.13502,609,377
Aug 23, 20240.13000.13000.12000.12500.12501,307,595
Aug 22, 20240.10500.13000.10500.12500.12501,466,463
Aug 21, 20240.10500.10500.10000.10000.1000179,098
Aug 20, 20240.09500.10500.09500.10500.10501,070,300
Aug 19, 20240.09600.11000.09300.09500.09502,049,061
Aug 16, 20240.09000.09500.08700.09500.0950353,516
Aug 15, 20240.09100.09150.08800.09100.091016,292
Aug 14, 20240.08800.09200.08600.09000.0900625,700
Aug 13, 20240.08000.08600.08000.08600.0860530,322
Aug 12, 20240.08700.08700.08000.08600.08601,694,953
Aug 9, 20240.08500.08800.08500.08800.0880563,784
Aug 8, 20240.08800.09000.08000.08000.0800380,815
Aug 7, 20240.08500.08900.08400.08700.0870191,893
Aug 6, 20240.09400.09400.08500.08600.0860387,733
Aug 5, 20240.09500.09700.09000.09500.09501,188,928
Aug 2, 20240.08600.10500.08600.09700.09703,997,594
Aug 1, 20240.07700.08600.07700.08400.08401,467,238
Jul 31, 20240.07700.07700.07500.07700.0770119,499
Jul 30, 20240.07400.07700.07400.07700.07706,386,232
Jul 29, 20240.07500.07500.07400.07500.0750180,752
Jul 26, 20240.07700.07700.07000.07400.074090,412
Jul 25, 20240.07600.07700.07500.07700.0770556,825
Jul 24, 20240.07600.07800.07400.07600.0760509,333
Jul 23, 20240.07500.07600.07000.07600.076075,087
Jul 22, 20240.07300.07900.07000.07000.0700754,967
Jul 19, 20240.07000.07100.06700.07100.071035,698
Jul 18, 20240.06600.07400.06600.06900.0690800,591
Jul 17, 20240.06300.06500.06300.06500.0650145,103
Jul 16, 20240.06300.06400.06300.06400.06404,838
Jul 15, 20240.06500.06500.06500.06500.06501,461
Jul 12, 20240.06200.06600.06200.06600.0660391,511
Jul 11, 20240.06300.06300.06200.06200.062036,079
Jul 10, 20240.06100.06100.06100.06100.061043,800
Jul 9, 20240.06300.06500.06100.06500.0650216,773
Jul 8, 20240.06400.06500.06300.06500.0650270,452
Jul 5, 20240.06100.06500.06100.06400.0640154,105
Jul 4, 20240.06200.06500.06100.06300.0630353,098
Jul 3, 20240.06700.06700.06100.06100.0610148,128
Jul 2, 20240.06200.06600.06100.06600.066062,884
Jul 1, 20240.06200.06400.06200.06400.06401,051
Jun 28, 20240.06300.06400.06000.06400.06405,377,756
Jun 27, 20240.06400.06400.06200.06300.0630295,148
Jun 26, 20240.06300.06400.06100.06400.0640692,674
Jun 25, 20240.06300.06400.06200.06400.0640139,303
Jun 24, 20240.06500.06550.06300.06300.0630233,717
Jun 21, 20240.06600.06600.06500.06600.0660864,940
Jun 20, 20240.06700.06700.06600.06600.0660296,369
Jun 19, 20240.06700.06700.06600.06600.0660120,979
Jun 18, 20240.06800.06800.06600.06600.0660207,556
Jun 17, 20240.07000.07000.06800.06800.068059,107
Jun 14, 20240.06500.07000.06400.07000.0700401,563
Jun 13, 20240.06500.06500.06400.06500.0650606,584
Jun 12, 20240.06700.07200.06500.06700.06707,656,125
Jun 11, 20240.06500.06700.06400.06700.0670122,228
Jun 7, 20240.06300.06700.06300.06700.0670161,013
Jun 6, 20240.07000.07000.06400.06400.0640151,054
Jun 5, 20240.07000.07300.07000.07300.073037,000
Jun 4, 20240.07500.07500.07000.07000.0700235,920
Jun 3, 20240.07700.07700.07300.07500.0750171,388
May 31, 20240.06900.07600.06900.07600.07601,219,452
May 30, 20240.06700.07100.06700.06900.0690279,819
May 29, 20240.06500.06900.06500.06900.0690101,971
May 28, 20240.06400.06500.06350.06500.0650291,873
May 27, 20240.06400.06400.06200.06200.0620132,138
May 24, 20240.06400.06400.06400.06400.064056,663
May 23, 20240.06000.06400.06000.06400.064085,167
May 22, 20240.06100.06100.06000.06000.06004,322,046
May 21, 20240.06200.06200.06100.06100.0610335,358
May 20, 20240.06400.06500.06200.06200.0620578,462
May 17, 20240.06300.06400.06000.06400.0640537,579
May 16, 20240.06300.06500.06200.06500.0650366,792
May 15, 20240.06900.06900.06200.06200.06202,467,236
May 14, 20240.06800.06800.06800.06800.06807,400
May 13, 20240.06800.06800.06700.06700.0670481,761
May 10, 20240.06850.07000.06800.06800.0680380,466
May 9, 20240.06800.06900.06800.06850.068591,860
May 8, 20240.06600.06900.06600.06800.0680546,017
May 7, 20240.06800.07000.06500.06900.0690242,038
May 6, 20240.07000.07000.06500.06700.0670865,951
May 3, 20240.07000.07000.06600.07000.070021,405,197
May 2, 20240.07000.07000.06900.06900.0690259,434
May 1, 20240.07000.07100.06900.07000.070062,475,168
Apr 30, 20240.07000.07100.06800.06900.0690705,769
Apr 29, 20240.06800.06900.06800.06900.0690148,116
Apr 26, 20240.06900.07000.06800.07000.07001,050,486
Apr 24, 20240.07000.07000.06800.06900.0690938,157
Apr 23, 20240.06900.07000.06900.07000.0700303,420
Apr 22, 20240.07000.07300.06900.06900.0690703,056
Apr 19, 20240.06900.07100.06900.07000.0700537,467
Apr 18, 20240.07000.07000.06900.06900.06901,171,896
Apr 17, 20240.07100.07200.06900.07000.0700324,537

Related Tickers

PLT.AX Plenti Group Limited
0.7600
+0.66%
 
WZR.AX Wisr Limited
0.0280
-9.68%
 
BTN.AX Butn Limited
0.1000
0.00%
 
LAW.AX LawFinance Limited
0.0050
0.00%
 
EPY.AX Earlypay Limited
0.2200
0.00%
 
PHL.AX Propell Holdings Limited
0.0090
0.00%
 
FSA.AX FSA Group Limited
0.8200
0.00%
 
PNC.AX Pioneer Credit Limited
0.3850
-1.79%
 
HUM.AX Humm Group Limited
0.4800
0.00%
 
LFG.AX Liberty Financial Group Limited
3.2000
+0.63%