Skip to main content
MoneyMe Limited (ASX:MME)
Australia flag Australia · Delayed Price · Currency is AUD
0.0840
-0.0030 (-3.45%)
Apr 29, 2026, 12:16 PM AEST

MoneyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.090.09--2.30%50,000
Apr 28, 20260.090.090.090.090.093.57%9,135
Apr 27, 20260.090.090.080.080.08-1.18%46,224
Apr 24, 20260.090.090.090.090.09-3.41%118,249
Apr 23, 20260.090.090.090.090.09-5.38%446,107
Apr 22, 20260.090.100.090.090.099.41%687,341
Apr 21, 20260.090.090.090.090.092.41%18,190
Apr 20, 20260.080.080.080.080.08-109,825
Apr 17, 20260.090.090.080.080.08-2.35%66,659
Apr 16, 20260.080.090.080.090.09-2.30%387,379
Apr 15, 20260.080.090.080.090.096.10%205,861
Apr 14, 20260.080.080.080.080.08-1.20%164,302
Apr 13, 20260.080.080.080.080.08-1.19%276,050
Apr 10, 20260.080.080.080.080.082.44%887,757
Apr 9, 20260.080.080.080.080.08-2.38%874,453
Apr 8, 20260.080.080.080.080.08-9,038
Apr 7, 20260.080.080.080.080.081.20%565,639
Apr 2, 20260.080.080.080.080.08-394,778
Apr 1, 20260.080.080.080.080.08-1.19%101,953
Mar 31, 20260.080.090.080.080.085.00%191,925
Mar 30, 20260.080.080.080.080.08-1.23%772,331
Mar 27, 20260.080.090.080.080.082.53%801,736
Mar 26, 20260.080.080.080.080.081.28%285,958
Mar 25, 20260.080.080.080.080.08-2.50%374,307
Mar 24, 20260.080.080.080.080.08-2.44%615,574
Mar 23, 20260.080.080.080.080.08-653,264
Mar 20, 20260.080.080.080.080.08-1.20%276,233
Mar 19, 20260.090.090.080.080.081.22%329,339
Mar 18, 20260.090.090.080.080.08-5.75%859,802
Mar 17, 20260.090.090.090.090.09-192,071
Mar 16, 20260.090.090.090.090.09-1.14%580,001
Mar 13, 20260.090.090.090.090.09-5.38%5,390,785
Mar 12, 20260.090.090.090.090.092.20%934,415
Mar 11, 20260.090.100.090.090.09-1.09%443,038
Mar 10, 20260.090.100.090.090.09-1.08%1,077,020
Mar 9, 20260.100.100.090.090.09-5.10%596,663
Mar 6, 20260.100.100.100.100.10-6.67%1,078,020
Mar 5, 20260.100.110.100.110.11-220,410
Mar 4, 20260.110.110.100.110.115.00%393,952
Mar 3, 20260.110.110.100.100.10-4.76%205,177
Mar 2, 20260.110.110.100.110.11-4.55%445,400
Feb 27, 20260.110.110.110.110.114.76%561,757
Feb 26, 20260.110.110.110.110.11-77,116
Feb 25, 20260.120.120.110.110.11-8.70%366,668
Feb 24, 20260.120.120.120.120.12-304,795
Feb 23, 20260.120.120.110.120.12-571,137
Feb 20, 20260.100.120.100.120.1215.00%495,190
Feb 19, 20260.100.110.100.100.10-4.76%453,671
Feb 18, 20260.100.110.100.110.115.00%677,639
Feb 17, 20260.100.110.100.100.102.04%537,896
Feb 16, 20260.100.100.100.100.101.03%29,886
Feb 13, 20260.100.100.100.100.10-2.02%252,235
Feb 12, 20260.110.110.090.100.10-5.71%1,950,463
Feb 11, 20260.110.110.110.110.11-4.55%415,530
Feb 9, 20260.110.110.110.110.1110.00%376,942
Feb 6, 20260.110.110.100.100.10-4.76%2,025,915
Feb 5, 20260.110.110.110.110.11-2.33%98,681
Feb 4, 20260.120.120.110.110.11-2.27%2,108,424
Feb 3, 20260.120.120.110.110.11-8.33%526,976
Feb 2, 20260.120.120.120.120.12-4.00%205,217
Jan 30, 20260.130.130.120.130.134.17%512,488
Jan 29, 20260.130.130.120.120.12-4.00%82,733
Jan 28, 20260.130.130.120.130.13-421,131
Jan 27, 20260.130.140.130.130.13-3.85%1,322,287
Jan 23, 20260.120.130.120.130.138.33%617,797
Jan 22, 20260.130.130.120.120.12-4.00%179,787
Jan 21, 20260.130.130.120.130.13-587,011
Jan 20, 20260.120.130.120.130.134.17%358,550
Jan 19, 20260.120.120.120.120.12-520,132
Jan 16, 20260.110.120.110.120.1214.29%1,024,293
Jan 15, 20260.110.110.110.110.11-8.70%873,159
Jan 14, 20260.110.120.110.120.12-426,528
Jan 13, 20260.120.120.110.120.12-809,124
Jan 12, 20260.120.120.110.120.122.22%520,059
Jan 9, 20260.120.120.110.110.112.27%36,378
Jan 8, 20260.120.120.110.110.11-4.35%73,687
Jan 7, 20260.120.120.120.120.12-626,633
Jan 6, 20260.120.130.120.120.12-977,958
Jan 5, 20260.120.120.120.120.12-317,662
Jan 2, 20260.120.120.120.120.12-4.17%498,595
Dec 31, 20250.120.120.120.120.129.09%109,640
Dec 30, 20250.110.120.110.110.11-139,564
Dec 29, 20250.120.120.110.110.11-4.35%43,159
Dec 24, 20250.110.120.110.120.124.55%18,253
Dec 22, 20250.110.120.110.110.11-37,946
Dec 19, 20250.120.120.110.110.11-116,262
Dec 18, 20250.120.120.110.110.11-134,268
Dec 17, 20250.120.120.110.110.11-4.35%448,558
Dec 16, 20250.110.120.110.120.124.55%46,546
Dec 15, 20250.110.110.110.110.112.33%145,098
Dec 12, 20250.110.110.110.110.11-185,162
Dec 11, 20250.110.110.110.110.11-2.27%55,272
Dec 10, 20250.110.110.110.110.11-4.35%224,751
Dec 9, 20250.110.120.110.120.124.55%26,592
Dec 8, 20250.110.110.110.110.11-71,272
Dec 5, 20250.110.110.110.110.11-4.35%23,321
Dec 3, 20250.120.120.120.120.124.55%243
Dec 2, 20250.110.110.110.110.11-4.35%81,191
Dec 1, 20250.110.120.110.120.12-44,069
Nov 28, 20250.120.120.110.120.12-72,515