Motio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.027	0.027	0.027	0.027	0.027	60,019
2023-11-21	0.027	0.027	0.027	0.027	0.027	89,492
2023-11-20	0.028	0.028	0.028	0.028	0.028	704,117
2023-11-17	0.028	0.030	0.028	0.030	0.030	93,671
2023-11-14	0.030	0.030	0.030	0.030	0.030	12,841
2023-11-13	0.030	0.030	0.030	0.030	0.030	97,989
2023-11-10	0.028	0.028	0.028	0.028	0.028	27,513
2023-11-08	0.028	0.028	0.028	0.028	0.028	271,328
2023-11-03	0.029	0.035	0.029	0.035	0.035	355,395
2023-11-02	0.032	0.032	0.032	0.032	0.032	100,000
2023-11-01	0.035	0.035	0.035	0.035	0.035	612,897
2023-10-31	0.031	0.033	0.031	0.033	0.033	269,846
2023-10-27	0.026	0.027	0.026	0.026	0.026	88,670
2023-10-23	0.026	0.026	0.026	0.026	0.026	73,664
2023-10-20	0.031	0.031	0.029	0.029	0.029	16,129
2023-10-12	0.027	0.027	0.026	0.026	0.026	311,237
2023-10-09	0.032	0.032	0.032	0.032	0.032	21,737
2023-10-06	0.027	0.027	0.027	0.027	0.027	13,013
2023-10-05	0.027	0.027	0.027	0.027	0.027	52,000
2023-10-02	0.027	0.027	0.027	0.027	0.027	48,171
2023-09-29	0.030	0.030	0.026	0.026	0.026	326,940
2023-09-28	0.030	0.030	0.030	0.030	0.030	10,440
2023-09-21	0.030	0.030	0.030	0.030	0.030	75,000
2023-09-19	0.034	0.034	0.034	0.034	0.034	18,000
2023-09-18	0.030	0.030	0.030	0.030	0.030	6,000
2023-09-15	0.032	0.032	0.032	0.032	0.032	50,000
2023-09-12	0.030	0.030	0.030	0.030	0.030	9,504
2023-09-08	0.033	0.033	0.033	0.033	0.033	22,814
2023-09-06	0.033	0.035	0.033	0.035	0.035	94,127
2023-09-05	0.035	0.035	0.035	0.035	0.035	1
2023-09-04	0.035	0.035	0.035	0.035	0.035	50,000
2023-08-30	0.033	0.033	0.033	0.033	0.033	111,110
2023-08-23	0.034	0.034	0.034	0.034	0.034	2
2023-08-22	0.034	0.034	0.034	0.034	0.034	67,600
2023-08-18	0.033	0.033	0.033	0.033	0.033	29,448
2023-08-14	0.036	0.036	0.036	0.036	0.036	155,358
2023-08-08	0.037	0.037	0.036	0.036	0.036	200,000
2023-08-07	0.037	0.037	0.037	0.037	0.037	98,543
2023-08-02	0.044	0.047	0.044	0.047	0.047	270,476
2023-08-01	0.040	0.041	0.040	0.041	0.041	537,532
2023-07-31	0.035	0.037	0.035	0.037	0.037	281,143
2023-07-28	0.035	0.035	0.035	0.035	0.035	35,000
2023-07-21	0.034	0.034	0.034	0.034	0.034	100,000
2023-07-19	0.032	0.032	0.032	0.032	0.032	262,687
2023-07-17	0.032	0.032	0.032	0.032	0.032	54
2023-07-12	0.038	0.038	0.032	0.032	0.032	26,316
2023-07-10	0.037	0.037	0.032	0.032	0.032	806,204
2023-07-06	0.032	0.032	0.032	0.032	0.032	10
2023-07-04	0.032	0.032	0.032	0.032	0.032	6,001
2023-07-03	0.035	0.035	0.035	0.035	0.035	32,401
2023-06-30	0.032	0.032	0.032	0.032	0.032	36,000
2023-06-29	0.037	0.038	0.032	0.032	0.032	1,377,956
2023-06-28	0.042	0.042	0.037	0.037	0.037	208,987
2023-06-27	0.035	0.038	0.035	0.038	0.038	66,000
2023-06-26	0.033	0.036	0.033	0.035	0.035	402,094
2023-06-23	0.031	0.033	0.031	0.033	0.033	1,506,946
2023-06-21	0.030	0.030	0.028	0.029	0.029	292,115
2023-06-19	0.030	0.030	0.030	0.030	0.030	121,522
2023-06-16	0.030	0.030	0.030	0.030	0.030	65,418
2023-06-14	0.030	0.032	0.030	0.032	0.032	150,000

← NewerPage 10 of 15 · 854 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.