Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Motio Limited (MXO.AX)

Compare
0.0290
-0.0030
(-9.38%)
At close: April 4 at 2:50:03 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.03100.03400.02800.02900.0290447,362
Apr 4, 20250.03100.03400.02800.02900.0290447,362
Apr 3, 20250.02900.03200.02900.03200.0320297,213
Apr 2, 20250.02700.02700.02700.02700.0270-
Apr 1, 20250.02700.02700.02700.02700.0270202,500
Mar 31, 20250.03000.03000.02600.02900.0290446,308
Mar 28, 20250.03000.03000.03000.03000.0300-
Mar 27, 20250.03000.03000.03000.03000.030043,000
Mar 26, 20250.03000.03000.03000.03000.030019,607
Mar 25, 20250.03000.03000.02800.02800.0280328,432
Mar 24, 20250.02900.02900.02900.02900.0290-
Mar 21, 20250.02700.02900.02700.02900.0290154,514
Mar 20, 20250.02800.02800.02600.02600.0260104,000
Mar 19, 20250.02700.02700.02700.02700.0270203,848
Mar 18, 20250.02800.02800.02800.02800.0280315,545
Mar 17, 20250.02800.02800.02800.02800.028022,000
Mar 14, 20250.02800.02800.02800.02800.028030,750
Mar 13, 20250.02900.02900.02900.02900.029048,299
Mar 12, 20250.02800.02800.02800.02800.02801,653,872
Mar 11, 20250.02900.02900.02800.02800.028016,189
Mar 10, 20250.02800.02800.02800.02800.02801,480,274
Mar 7, 20250.02800.02800.02800.02800.0280326,363
Mar 6, 20250.02700.02700.02700.02700.0270-
Mar 5, 20250.02800.02900.02700.02700.0270300,377
Mar 4, 20250.02800.02800.02700.02700.0270568,000
Mar 3, 20250.03000.03000.03000.03000.0300256,109
Feb 28, 20250.03300.03300.02900.03000.03001,237,399
Feb 27, 20250.03300.03300.03300.03300.0330164,230
Feb 26, 20250.03500.03600.03400.03500.03501,204,430
Feb 25, 20250.03200.03200.03100.03100.0310702,288
Feb 24, 20250.03200.03200.03200.03200.0320110,197
Feb 21, 20250.03200.03200.03200.03200.032063,961
Feb 20, 20250.03400.03400.03400.03400.0340-
Feb 19, 20250.03400.03400.03400.03400.03405,046
Feb 18, 20250.03400.03400.03400.03400.034014,166
Feb 17, 20250.03200.03200.03200.03200.032098,424
Feb 14, 20250.03100.03100.03100.03100.0310-
Feb 13, 20250.03100.03100.03100.03100.031044,829
Feb 12, 20250.03100.03100.03100.03100.031024,306
Feb 11, 20250.03100.03100.03100.03100.03103,130
Feb 10, 20250.03100.03100.03100.03100.031014,878
Feb 7, 20250.03100.03100.03100.03100.0310136,094
Feb 6, 20250.03100.03100.03100.03100.0310-
Feb 5, 20250.03100.03100.03100.03100.031030,792
Feb 4, 20250.03100.03100.03000.03000.03001,197,093
Feb 3, 20250.03300.03600.03200.03200.0320431,783
Jan 31, 20250.03300.03300.03300.03300.033030,303
Jan 30, 20250.03600.03600.03600.03600.0360-
Jan 29, 20250.03600.03600.03600.03600.0360-
Jan 28, 20250.03900.03900.03600.03600.0360281,896
Jan 24, 20250.03500.04100.03500.04100.04101,030,383
Jan 23, 20250.03200.03500.03200.03500.0350748,960
Jan 22, 20250.03100.03200.03100.03200.0320285,392
Jan 21, 20250.03000.03000.03000.03000.0300-
Jan 20, 20250.02900.03000.02900.03000.030019,410
Jan 17, 20250.03100.03150.02900.02900.0290354,352
Jan 16, 20250.02800.03100.02800.03100.0310498,529
Jan 15, 20250.03200.03200.03200.03200.0320-
Jan 14, 20250.03200.03200.03200.03200.03203,130
Jan 13, 20250.03400.03400.03400.03400.03402
Jan 10, 20250.03250.03400.03250.03400.0340201,462
Jan 9, 20250.03400.03400.03250.03250.0325129,411
Jan 8, 20250.02900.03400.02900.03400.0340367,135
Jan 7, 20250.02800.02800.02800.02800.0280-
Jan 6, 20250.02900.02900.02700.02800.02801,278,293
Jan 3, 20250.03100.03100.02900.02900.0290250,575
Jan 2, 20250.03100.03100.03100.03100.03108,807
Dec 31, 20240.03100.03100.03100.03100.031079,282
Dec 30, 20240.03100.03100.03100.03100.0310-
Dec 27, 20240.03100.03100.03100.03100.031031,588
Dec 24, 20240.03100.03100.03000.03000.030046,887
Dec 23, 20240.03100.03100.02500.02800.0280839,273
Dec 20, 20240.03400.03500.03400.03500.035053,834
Dec 19, 20240.03600.03600.03500.03500.0350429,923
Dec 18, 20240.03700.03700.03700.03700.0370-
Dec 17, 20240.03700.03700.03700.03700.0370155,000
Dec 16, 20240.03900.03900.03700.03700.0370203,026
Dec 13, 20240.03800.03800.03800.03800.038097,530
Dec 12, 20240.04200.04200.04200.04200.0420-
Dec 11, 20240.04200.04200.04200.04200.0420-
Dec 10, 20240.04200.04200.04100.04200.0420554,696
Dec 9, 20240.04100.04100.04100.04100.0410314,061
Dec 6, 20240.03900.03900.03900.03900.039040,000
Dec 5, 20240.03600.03900.03600.03900.0390328,523
Dec 4, 20240.03600.03600.03600.03600.0360200,000
Dec 3, 20240.03600.03600.03600.03600.0360123,177
Dec 2, 20240.03900.03900.03600.03900.0390640,610
Nov 29, 20240.04100.04100.03900.03900.039087,108
Nov 28, 20240.04300.04400.04000.04200.0420464,878
Nov 27, 20240.04300.04300.04300.04300.0430-
Nov 26, 20240.04300.04300.03800.04300.0430525,925
Nov 25, 20240.04000.04400.04000.04300.04302,686,312
Nov 22, 20240.04000.04200.04000.04200.0420848,534
Nov 21, 20240.03800.03900.03800.03900.0390783,370
Nov 20, 20240.03400.03500.03400.03500.0350610,774
Nov 19, 20240.03900.03900.03600.03600.0360450,000
Nov 18, 20240.03300.04400.03200.03800.03802,619,401
Nov 15, 20240.03100.03250.03000.03200.0320525,342
Nov 14, 20240.02600.03000.02600.02800.02801,475,183
Nov 13, 20240.02600.02700.02500.02600.0260289,124
Nov 12, 20240.02200.02200.02200.02200.0220-
Nov 11, 20240.02200.02200.02200.02200.0220-
Nov 8, 20240.02300.02300.02200.02200.0220605,191
Nov 7, 20240.02700.02700.02300.02300.0230829,327
Nov 6, 20240.02500.02500.02500.02500.0250-
Nov 5, 20240.02300.02500.02300.02500.0250400,000
Nov 4, 20240.02200.02200.02200.02200.0220-
Nov 1, 20240.02200.02200.02200.02200.022067,838
Oct 31, 20240.02200.02200.02200.02200.0220-
Oct 30, 20240.02200.02200.02200.02200.0220-
Oct 29, 20240.02200.02200.02200.02200.0220-
Oct 28, 20240.02400.02400.02200.02200.0220460,904
Oct 25, 20240.02300.02300.02300.02300.0230120,000
Oct 24, 20240.02300.02300.02200.02200.0220528,288
Oct 23, 20240.02800.02800.02400.02400.0240743,789
Oct 22, 20240.02800.02800.02800.02800.0280-
Oct 21, 20240.02800.02800.02800.02800.0280-
Oct 18, 20240.02800.02800.02800.02800.0280-
Oct 17, 20240.02700.02800.02700.02800.028048,536
Oct 16, 20240.02500.02500.02500.02500.0250-
Oct 15, 20240.02800.02800.02500.02500.0250356,656
Oct 14, 20240.02600.02600.02600.02600.0260-
Oct 11, 20240.02600.02600.02600.02600.0260150,000
Oct 10, 20240.02500.02500.02500.02500.0250-
Oct 9, 20240.02700.02700.02500.02500.0250873,095
Oct 8, 20240.02700.02700.02700.02700.0270193,264
Oct 7, 20240.02700.02700.02700.02700.0270-
Oct 4, 20240.02700.02700.02700.02700.0270169,000
Oct 3, 20240.02700.02700.02700.02700.0270-
Oct 2, 20240.02700.02700.02700.02700.0270150,000
Oct 1, 20240.02800.02800.02700.02700.0270218,057
Sep 30, 20240.02600.02600.02500.02600.0260860,267
Sep 27, 20240.02500.02500.02500.02500.0250-
Sep 26, 20240.02600.02600.02500.02500.0250807,266
Sep 25, 20240.02500.02500.02500.02500.0250200,499
Sep 24, 20240.02500.02500.02300.02300.0230252,844
Sep 23, 20240.02100.02600.02100.02500.02503,206,638
Sep 20, 20240.01700.01800.01700.01800.01801,147,473
Sep 19, 20240.01600.01600.01600.01600.0160-
Sep 18, 20240.01600.01600.01600.01600.0160-
Sep 17, 20240.01600.01600.01600.01600.01601,288
Sep 16, 20240.01600.01600.01600.01600.0160-
Sep 13, 20240.01600.01600.01600.01600.0160-
Sep 12, 20240.01600.01600.01600.01600.0160-
Sep 11, 20240.01700.01700.01600.01600.0160292,000
Sep 10, 20240.01600.01600.01600.01600.0160-
Sep 9, 20240.01600.01600.01600.01600.0160140,329
Sep 6, 20240.01700.01900.01700.01900.019095,000
Sep 5, 20240.01900.01900.01900.01900.0190-
Sep 4, 20240.01900.01900.01900.01900.0190-
Sep 3, 20240.01900.01900.01900.01900.0190234,350
Sep 2, 20240.01700.01800.01700.01800.0180676,561
Aug 30, 20240.01600.01700.01500.01500.0150619,193
Aug 29, 20240.01800.01800.01800.01800.0180-
Aug 28, 20240.01800.01800.01800.01800.0180-
Aug 27, 20240.01700.01800.01700.01800.0180246,473
Aug 26, 20240.01700.02100.01700.02100.0210210,000
Aug 23, 20240.01800.01800.01800.01800.0180-
Aug 22, 20240.01800.01800.01800.01800.0180-
Aug 21, 20240.01800.01800.01800.01800.0180-
Aug 20, 20240.01800.01800.01800.01800.0180-
Aug 19, 20240.01800.01800.01800.01800.0180-
Aug 16, 20240.01700.01800.01700.01800.0180146,177
Aug 15, 20240.01700.01700.01700.01700.0170-
Aug 14, 20240.01700.01700.01700.01700.0170-
Aug 13, 20240.01700.01700.01700.01700.0170-
Aug 12, 20240.01700.01700.01700.01700.0170-
Aug 9, 20240.01700.01700.01700.01700.0170-
Aug 8, 20240.01700.01700.01700.01700.0170-
Aug 7, 20240.01700.01700.01700.01700.0170-
Aug 6, 20240.01700.01700.01700.01700.0170-
Aug 5, 20240.01700.01700.01700.01700.0170-
Aug 2, 20240.01700.01700.01700.01700.0170460,000
Aug 1, 20240.01700.01700.01700.01700.01705,556
Jul 31, 20240.01800.02000.01700.02000.0200536,816
Jul 30, 20240.01900.01900.01900.01900.0190-
Jul 29, 20240.01900.01900.01900.01900.0190307,277
Jul 26, 20240.02300.02300.01900.02000.02001,497,738
Jul 25, 20240.02400.02400.02400.02400.02405,000
Jul 24, 20240.02500.02500.02400.02400.024040,000
Jul 23, 20240.02400.02500.02300.02300.0230379,400
Jul 22, 20240.02300.02300.02300.02300.0230-
Jul 19, 20240.02500.02600.02100.02300.02302,946,610
Jul 18, 20240.01600.02300.01600.02300.02306,506,290
Jul 17, 20240.01700.01700.01200.01500.01503,257,971
Jul 16, 20240.02000.02000.01600.01600.01601,423,451
Jul 15, 20240.01900.02400.01900.02200.02207,464,578
Jul 12, 20240.01700.01700.01700.01700.01705,491
Jul 11, 20240.01700.01700.01700.01700.0170-
Jul 10, 20240.01700.01700.01700.01700.0170174,395
Jul 9, 20240.01800.01800.01800.01800.0180-
Jul 8, 20240.01800.01800.01800.01800.01809,094
Jul 5, 20240.01800.01800.01800.01800.0180140,906
Jul 4, 20240.01700.01900.01700.01900.019039,842
Jul 3, 20240.01800.01800.01800.01800.0180-
Jul 2, 20240.01800.01800.01800.01800.0180-
Jul 1, 20240.01800.01800.01800.01800.0180-
Jun 28, 20240.01800.01800.01800.01800.018075,000
Jun 27, 20240.01900.01900.01700.01800.0180605,034
Jun 26, 20240.01600.01600.01600.01600.0160-
Jun 25, 20240.01600.01600.01600.01600.0160382,266
Jun 24, 20240.01800.01900.01800.01900.0190312,007
Jun 21, 20240.01600.01600.01600.01600.0160236,403
Jun 20, 20240.01900.01900.01800.01800.0180684,491
Jun 19, 20240.01800.01800.01800.01800.018010,000
Jun 18, 20240.01800.01800.01800.01800.0180-
Jun 17, 20240.01800.01800.01800.01800.0180263,341
Jun 14, 20240.01700.01700.01700.01700.0170-
Jun 13, 20240.01700.01700.01700.01700.017012,000
Jun 12, 20240.01700.01800.01700.01700.01701,018,104
Jun 11, 20240.01700.01700.01700.01700.0170-
Jun 7, 20240.01700.01700.01700.01700.0170-
Jun 6, 20240.01700.01700.01700.01700.017022,481
Jun 5, 20240.01700.01700.01700.01700.017053,228
Jun 4, 20240.01600.01600.01600.01600.0160-
Jun 3, 20240.01700.01700.01600.01600.0160114,285
May 31, 20240.01600.01600.01600.01600.0160134,272
May 30, 20240.01700.01700.01700.01700.017050,000
May 29, 20240.01700.01700.01700.01700.0170275,290
May 28, 20240.01800.01800.01800.01800.018039,249
May 27, 20240.01800.01800.01800.01800.018026,277
May 24, 20240.01700.01700.01700.01700.0170-
May 23, 20240.01700.01700.01700.01700.0170-
May 22, 20240.01700.01700.01700.01700.0170-
May 21, 20240.01700.01700.01700.01700.0170-
May 20, 20240.01700.01700.01700.01700.017030,000
May 17, 20240.01700.01700.01700.01700.017020,191
May 16, 20240.01700.01700.01700.01700.0170-
May 15, 20240.01800.01800.01700.01700.0170364,088
May 14, 20240.01900.01900.01900.01900.0190195,013
May 13, 20240.01900.01900.01900.01900.0190110,000
May 10, 20240.01900.02100.01800.01900.01901,655,535
May 9, 20240.01700.01700.01700.01700.017020,166
May 8, 20240.01700.01700.01700.01700.0170113,914
May 7, 20240.01700.01700.01700.01700.017025,000
May 6, 20240.01700.01700.01700.01700.017030,000
May 3, 20240.01800.01800.01800.01800.0180-
May 2, 20240.01800.01800.01800.01800.018027,800
May 1, 20240.01600.01600.01600.01600.0160-
Apr 30, 20240.01800.01800.01600.01600.0160234,669
Apr 29, 20240.02000.02000.02000.02000.0200261,080
Apr 26, 20240.01500.01500.01500.01500.015031,359
Apr 24, 20240.02300.02300.02300.02300.0230-
Apr 23, 20240.02300.02300.02300.02300.023034,247
Apr 22, 20240.02100.02100.02000.02000.0200362,087
Apr 19, 20240.02100.02100.02100.02100.021066,213
Apr 18, 20240.02200.02200.02100.02100.0210188,990
Apr 17, 20240.02200.02200.02200.02200.0220-
Apr 16, 20240.02200.02200.02200.02200.0220-
Apr 15, 20240.02200.02200.02200.02200.022010,616
Apr 12, 20240.02200.02200.02200.02200.0220-
Apr 11, 20240.02300.02500.02100.02200.0220197,614
Apr 10, 20240.02200.02200.02200.02200.0220-
Apr 9, 20240.02300.02300.02200.02200.0220653,347
Apr 8, 20240.02400.02400.02400.02400.024017,231
Apr 5, 20240.02400.02400.02400.02400.024012,769
Apr 4, 20240.02500.02500.02500.02500.025080,000