MoneyMe Limited (ASX:MME)
Australia
· Delayed Price · Currency is AUD 0.0980
-0.0070 (-6.67%)
At close: Mar 6, 2026
MoneyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 1,078,020 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 220,410 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 393,952 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 205,177 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 445,400 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 561,757 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 77,116 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 366,668 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 304,795 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 571,137 |
| Feb 20, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 495,190 |
| Feb 19, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 453,671 |
| Feb 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 677,639 |
| Feb 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 537,896 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 29,886 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.02% | 252,235 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.71% | 1,950,463 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 415,530 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 376,942 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,025,915 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.33% | 98,681 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.27% | 2,108,424 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 526,976 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 205,217 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 512,488 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 82,733 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 421,131 |
| Jan 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 1,322,287 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 617,797 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 179,787 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 587,011 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 358,550 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 520,132 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 1,024,293 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 873,159 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 426,528 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 809,124 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.22% | 520,059 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.27% | 36,378 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 73,687 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 626,633 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 977,958 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 317,662 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 498,595 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 109,640 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 139,564 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 43,159 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 18,253 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 37,946 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 116,262 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 134,268 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 448,558 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 46,546 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.33% | 145,098 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 185,162 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 55,272 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 224,751 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 26,592 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 71,272 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 23,321 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 243 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 81,191 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 44,069 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 72,515 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 115,074 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 442,413 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 231,332 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 253,540 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 137,592 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 139,211 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 21,782,520 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,378,553 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,348,617 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 644,766 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 738,830 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 280,467 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 107,896 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 51,079 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 903,471 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,699 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 76,914 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 8,019,612 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 572,052 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 118,866 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 94,720 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 298,797 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,949,438 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 1,299,708 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 195,572 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 673,945 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 172,344 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 19,055 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 148,570 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 64,997 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 993,436 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 734,512 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 159,860 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 399,558 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 106,321 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,115,342 |