Motio Limited (MXO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

+0.0020

(+11.76%)

At close: 03:51PM AEST

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0190	0.0210	0.0180	0.0190	0.0190	1,655,535
09 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	20,166
08 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	113,914
07 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	25,000
06 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
03 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,800
01 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Apr 2024	0.0180	0.0180	0.0160	0.0160	0.0160	234,669
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	261,080
26 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,359
24 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	34,247
22 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	362,087
19 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	66,213
18 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	188,990
17 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,616
12 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Apr 2024	0.0230	0.0250	0.0210	0.0220	0.0220	197,614
10 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	653,347
08 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	17,231
05 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	12,769
04 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
03 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
02 Apr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	867,305
28 Mar 2024	0.0240	0.0290	0.0240	0.0290	0.0290	257,349
27 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	42,493
22 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,875
21 Mar 2024	0.0260	0.0260	0.0230	0.0230	0.0230	168,651
20 Mar 2024	0.0250	0.0280	0.0250	0.0280	0.0280	40,000
19 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	158,159
18 Mar 2024	0.0230	0.0260	0.0230	0.0260	0.0260	162,032
15 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Mar 2024	0.0260	0.0290	0.0260	0.0290	0.0290	25,000
12 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	29,818
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,283
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,301
06 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	59,473
05 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 Mar 2024	0.0300	0.0320	0.0300	0.0320	0.0320	85,000
29 Feb 2024	0.0230	0.0270	0.0230	0.0270	0.0270	314,137
28 Feb 2024	0.0255	0.0260	0.0200	0.0200	0.0200	182,536
27 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	152,284
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	150,001
20 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	18,430
19 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	6,000
16 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,581
09 Feb 2024	0.0300	0.0300	0.0220	0.0270	0.0270	151,399
08 Feb 2024	0.0310	0.0320	0.0310	0.0320	0.0320	3,453
07 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
06 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	290
02 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
01 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	15,000
31 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	15,781
29 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,317
22 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	54,468
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,090
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	192,356
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	88,578
02 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
29 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	54,822
28 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
27 Dec 2023	0.0330	0.0330	0.0290	0.0290	0.0290	72,000
22 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	144
21 Dec 2023	0.0300	0.0320	0.0300	0.0320	0.0320	66,602
20 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	660,000
19 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Dec 2023	0.0310	0.0310	0.0270	0.0270	0.0270	37,037
15 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,111.83-3,066.95(-3.22%)

Motio Limited (MXO.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,111.83
-3,066.95(-3.22%)