Motio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.019	0.021	0.018	0.019	0.019	1,655,535
2024-05-09	0.017	0.017	0.017	0.017	0.017	20,166
2024-05-08	0.017	0.017	0.017	0.017	0.017	113,914
2024-05-07	0.017	0.017	0.017	0.017	0.017	25,000
2024-05-06	0.017	0.017	0.017	0.017	0.017	30,000
2024-05-02	0.018	0.018	0.018	0.018	0.018	27,800
2024-04-30	0.018	0.018	0.016	0.016	0.016	234,669
2024-04-29	0.020	0.020	0.020	0.020	0.020	261,080
2024-04-26	0.015	0.015	0.015	0.015	0.015	31,359
2024-04-23	0.023	0.023	0.023	0.023	0.023	34,247
2024-04-22	0.021	0.021	0.020	0.020	0.020	362,087
2024-04-19	0.021	0.021	0.021	0.021	0.021	66,213
2024-04-18	0.022	0.022	0.021	0.021	0.021	188,990
2024-04-15	0.022	0.022	0.022	0.022	0.022	10,616
2024-04-11	0.023	0.025	0.021	0.022	0.022	197,614
2024-04-09	0.023	0.023	0.022	0.022	0.022	653,347
2024-04-08	0.024	0.024	0.024	0.024	0.024	17,231
2024-04-05	0.024	0.024	0.024	0.024	0.024	12,769
2024-04-04	0.025	0.025	0.025	0.025	0.025	80,000
2024-04-02	0.030	0.032	0.030	0.032	0.032	867,305
2024-03-28	0.024	0.029	0.024	0.029	0.029	257,349
2024-03-25	0.022	0.022	0.022	0.022	0.022	42,493
2024-03-22	0.024	0.024	0.024	0.024	0.024	20,875
2024-03-21	0.026	0.026	0.023	0.023	0.023	168,651
2024-03-20	0.025	0.028	0.025	0.028	0.028	40,000
2024-03-19	0.023	0.023	0.023	0.023	0.023	158,159
2024-03-18	0.023	0.026	0.023	0.026	0.026	162,032
2024-03-13	0.026	0.029	0.026	0.029	0.029	25,000
2024-03-11	0.029	0.029	0.029	0.029	0.029	29,818
2024-03-08	0.030	0.030	0.030	0.030	0.030	33,283
2024-03-07	0.030	0.030	0.030	0.030	0.030	61,301
2024-03-06	0.031	0.031	0.030	0.030	0.030	59,473
2024-03-01	0.030	0.032	0.030	0.032	0.032	85,000
2024-02-29	0.023	0.027	0.023	0.027	0.027	314,137
2024-02-28	0.025	0.026	0.020	0.020	0.020	182,536
2024-02-27	0.026	0.026	0.025	0.025	0.025	152,284
2024-02-21	0.028	0.028	0.025	0.025	0.025	150,001
2024-02-20	0.028	0.028	0.028	0.028	0.028	18,430
2024-02-19	0.028	0.028	0.028	0.028	0.028	6,000
2024-02-12	0.027	0.027	0.027	0.027	0.027	2,581
2024-02-09	0.030	0.030	0.022	0.027	0.027	151,399
2024-02-08	0.031	0.032	0.031	0.032	0.032	3,453
2024-02-05	0.031	0.031	0.031	0.031	0.031	290
2024-02-02	0.030	0.030	0.030	0.030	0.030	58,000
2024-02-01	0.032	0.032	0.032	0.032	0.032	15,000
2024-01-30	0.032	0.032	0.032	0.032	0.032	15,781
2024-01-23	0.032	0.032	0.032	0.032	0.032	1,317
2024-01-19	0.032	0.032	0.032	0.032	0.032	54,468
2024-01-11	0.030	0.030	0.030	0.030	0.030	9,090
2024-01-08	0.031	0.031	0.030	0.030	0.030	192,356
2024-01-03	0.031	0.031	0.030	0.030	0.030	88,578
2023-12-29	0.031	0.031	0.031	0.031	0.031	54,822
2023-12-27	0.033	0.033	0.029	0.029	0.029	72,000
2023-12-22	0.033	0.033	0.033	0.033	0.033	144
2023-12-21	0.030	0.032	0.030	0.032	0.032	66,602
2023-12-20	0.033	0.033	0.033	0.033	0.033	660,000
2023-12-18	0.031	0.031	0.027	0.027	0.027	37,037
2023-12-13	0.029	0.031	0.029	0.031	0.031	10,389,390
2023-12-04	0.030	0.030	0.030	0.030	0.030	20,000
2023-12-01	0.027	0.027	0.027	0.027	0.027	20,005

← NewerPage 9 of 15 · 857 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.