Motio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	0.027	0.027	0.027	0.027	0.027	169,000
2024-10-02	0.027	0.027	0.027	0.027	0.027	150,000
2024-10-01	0.028	0.028	0.027	0.027	0.027	218,057
2024-09-30	0.026	0.026	0.025	0.026	0.026	860,267
2024-09-26	0.026	0.026	0.025	0.025	0.025	807,266
2024-09-25	0.025	0.025	0.025	0.025	0.025	200,499
2024-09-24	0.025	0.025	0.023	0.023	0.023	252,844
2024-09-23	0.021	0.026	0.021	0.025	0.025	3,206,638
2024-09-20	0.017	0.018	0.017	0.018	0.018	1,147,473
2024-09-17	0.016	0.016	0.016	0.016	0.016	1,288
2024-09-11	0.017	0.017	0.016	0.016	0.016	292,000
2024-09-09	0.016	0.016	0.016	0.016	0.016	140,329
2024-09-06	0.017	0.019	0.017	0.019	0.019	95,000
2024-09-03	0.019	0.019	0.019	0.019	0.019	234,350
2024-09-02	0.017	0.018	0.017	0.018	0.018	676,561
2024-08-30	0.016	0.017	0.015	0.015	0.015	619,193
2024-08-27	0.017	0.018	0.017	0.018	0.018	246,473
2024-08-26	0.017	0.021	0.017	0.021	0.021	210,000
2024-08-16	0.017	0.018	0.017	0.018	0.018	146,177
2024-08-02	0.017	0.017	0.017	0.017	0.017	460,000
2024-08-01	0.017	0.017	0.017	0.017	0.017	5,556
2024-07-31	0.018	0.020	0.017	0.020	0.020	536,816
2024-07-29	0.019	0.019	0.019	0.019	0.019	307,277
2024-07-26	0.023	0.023	0.019	0.020	0.020	1,497,738
2024-07-25	0.024	0.024	0.024	0.024	0.024	5,000
2024-07-24	0.025	0.025	0.024	0.024	0.024	40,000
2024-07-23	0.024	0.025	0.023	0.023	0.023	379,400
2024-07-19	0.025	0.026	0.021	0.023	0.023	2,946,610
2024-07-18	0.016	0.023	0.016	0.023	0.023	6,506,290
2024-07-17	0.017	0.017	0.012	0.015	0.015	3,257,971
2024-07-16	0.020	0.020	0.016	0.016	0.016	1,423,451
2024-07-15	0.019	0.024	0.019	0.022	0.022	7,464,578
2024-07-12	0.017	0.017	0.017	0.017	0.017	5,491
2024-07-10	0.017	0.017	0.017	0.017	0.017	174,395
2024-07-08	0.018	0.018	0.018	0.018	0.018	9,094
2024-07-05	0.018	0.018	0.018	0.018	0.018	140,906
2024-07-04	0.017	0.019	0.017	0.019	0.019	39,842
2024-06-28	0.018	0.018	0.018	0.018	0.018	75,000
2024-06-27	0.019	0.019	0.017	0.018	0.018	605,034
2024-06-25	0.016	0.016	0.016	0.016	0.016	382,266
2024-06-24	0.018	0.019	0.018	0.019	0.019	312,007
2024-06-21	0.016	0.016	0.016	0.016	0.016	236,403
2024-06-20	0.019	0.019	0.018	0.018	0.018	684,491
2024-06-19	0.018	0.018	0.018	0.018	0.018	10,000
2024-06-17	0.018	0.018	0.018	0.018	0.018	263,341
2024-06-13	0.017	0.017	0.017	0.017	0.017	12,000
2024-06-12	0.017	0.018	0.017	0.017	0.017	1,018,104
2024-06-06	0.017	0.017	0.017	0.017	0.017	22,481
2024-06-05	0.017	0.017	0.017	0.017	0.017	53,228
2024-06-03	0.017	0.017	0.016	0.016	0.016	114,285
2024-05-31	0.016	0.016	0.016	0.016	0.016	134,272
2024-05-30	0.017	0.017	0.017	0.017	0.017	50,000
2024-05-29	0.017	0.017	0.017	0.017	0.017	275,290
2024-05-28	0.018	0.018	0.018	0.018	0.018	39,249
2024-05-27	0.018	0.018	0.018	0.018	0.018	26,277
2024-05-20	0.017	0.017	0.017	0.017	0.017	30,000
2024-05-17	0.017	0.017	0.017	0.017	0.017	20,191
2024-05-15	0.018	0.018	0.017	0.017	0.017	364,088
2024-05-14	0.019	0.019	0.019	0.019	0.019	195,013
2024-05-13	0.019	0.019	0.019	0.019	0.019	110,000

← NewerPage 8 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.