Motio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.031	0.031	0.031	0.031	0.031	30,792
2025-02-04	0.031	0.031	0.030	0.030	0.030	1,197,093
2025-02-03	0.033	0.036	0.032	0.032	0.032	431,783
2025-01-31	0.033	0.033	0.033	0.033	0.033	30,303
2025-01-28	0.039	0.039	0.036	0.036	0.036	281,896
2025-01-24	0.035	0.041	0.035	0.041	0.041	1,030,383
2025-01-23	0.032	0.035	0.032	0.035	0.035	748,960
2025-01-22	0.031	0.032	0.031	0.032	0.032	285,392
2025-01-20	0.029	0.030	0.029	0.030	0.030	19,410
2025-01-17	0.031	0.031	0.029	0.029	0.029	354,352
2025-01-16	0.028	0.031	0.028	0.031	0.031	498,529
2025-01-14	0.032	0.032	0.032	0.032	0.032	3,130
2025-01-13	0.034	0.034	0.034	0.034	0.034	2
2025-01-10	0.032	0.034	0.032	0.034	0.034	201,462
2025-01-09	0.034	0.034	0.032	0.033	0.033	129,411
2025-01-08	0.029	0.034	0.029	0.034	0.034	367,135
2025-01-06	0.029	0.029	0.027	0.028	0.028	1,278,293
2025-01-03	0.031	0.031	0.029	0.029	0.029	250,575
2025-01-02	0.031	0.031	0.031	0.031	0.031	8,807
2024-12-31	0.031	0.031	0.031	0.031	0.031	79,282
2024-12-27	0.031	0.031	0.031	0.031	0.031	31,588
2024-12-24	0.031	0.031	0.030	0.030	0.030	46,887
2024-12-23	0.031	0.031	0.025	0.028	0.028	839,273
2024-12-20	0.034	0.035	0.034	0.035	0.035	53,834
2024-12-19	0.036	0.036	0.035	0.035	0.035	429,923
2024-12-17	0.037	0.037	0.037	0.037	0.037	155,000
2024-12-16	0.039	0.039	0.037	0.037	0.037	203,026
2024-12-13	0.038	0.038	0.038	0.038	0.038	97,530
2024-12-10	0.042	0.042	0.041	0.042	0.042	554,696
2024-12-09	0.041	0.041	0.041	0.041	0.041	314,061
2024-12-06	0.039	0.039	0.039	0.039	0.039	40,000
2024-12-05	0.036	0.039	0.036	0.039	0.039	328,523
2024-12-04	0.036	0.036	0.036	0.036	0.036	200,000
2024-12-03	0.036	0.036	0.036	0.036	0.036	123,177
2024-12-02	0.039	0.039	0.036	0.039	0.039	640,610
2024-11-29	0.041	0.041	0.039	0.039	0.039	87,108
2024-11-28	0.043	0.044	0.040	0.042	0.042	464,878
2024-11-26	0.043	0.043	0.038	0.043	0.043	525,925
2024-11-25	0.040	0.044	0.040	0.043	0.043	2,686,312
2024-11-22	0.040	0.042	0.040	0.042	0.042	848,534
2024-11-21	0.038	0.039	0.038	0.039	0.039	783,370
2024-11-20	0.034	0.035	0.034	0.035	0.035	610,774
2024-11-19	0.039	0.039	0.036	0.036	0.036	450,000
2024-11-18	0.033	0.044	0.032	0.038	0.038	2,619,401
2024-11-15	0.031	0.032	0.030	0.032	0.032	525,342
2024-11-14	0.026	0.030	0.026	0.028	0.028	1,475,183
2024-11-13	0.026	0.027	0.025	0.026	0.026	289,124
2024-11-08	0.023	0.023	0.022	0.022	0.022	605,191
2024-11-07	0.027	0.027	0.023	0.023	0.023	829,327
2024-11-05	0.023	0.025	0.023	0.025	0.025	400,000
2024-11-01	0.022	0.022	0.022	0.022	0.022	67,838
2024-10-28	0.024	0.024	0.022	0.022	0.022	460,904
2024-10-25	0.023	0.023	0.023	0.023	0.023	120,000
2024-10-24	0.023	0.023	0.022	0.022	0.022	528,288
2024-10-23	0.028	0.028	0.024	0.024	0.024	743,789
2024-10-17	0.027	0.028	0.027	0.028	0.028	48,536
2024-10-15	0.028	0.028	0.025	0.025	0.025	356,656
2024-10-11	0.026	0.026	0.026	0.026	0.026	150,000
2024-10-09	0.027	0.027	0.025	0.025	0.025	873,095
2024-10-08	0.027	0.027	0.027	0.027	0.027	193,264

← NewerPage 7 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.