MXO

Motio Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Motio Limited MXO Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.083 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.083
more quote information »

MXO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0840.0860.0790.083994105,140-0.001-1.19%
1 Month0.0750.0930.0710.08257158,7310.00810.67%
3 Months0.100.1150.0710.08636215,216-0.017-17.0%
6 Months0.100.1550.0710.09997290,610-0.017-17.0%
1 Year0.0680.1550.0650.090784396,7570.01522.06%
3 Years0.0680.1550.0650.090784396,7570.01522.06%
5 Years0.0680.1550.0650.090784396,7570.01522.06%

MXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.083 0.001 1.22% 0.081 0.083 0.081 157,926
Sep 16 2021 0.082 -0.003 -3.53% 0.082 0.082 0.079 56,521
Sep 15 2021 0.085 0.00 0.0% 0.085 0.085 0.085 75,000
Sep 14 2021 0.085 -0.001 -1.16% 0.084 0.085 0.081 17,060
Sep 13 2021 0.086 0.005 6.17% 0.084 0.086 0.084 166,407
Sep 10 2021 0.081 -0.006 -6.9% 0.087 0.087 0.081 65,781
Sep 09 2021 0.087 0.00 0.0% 0.087 0.087 0.087 0.00
Sep 08 2021 0.087 -0.002 -2.25% 0.087 0.087 0.087 20,000
Sep 07 2021 0.089 0.003 3.49% 0.086 0.089 0.086 16,131
Sep 06 2021 0.086 -0.003 -3.37% 0.086 0.086 0.086 49,966
Sep 03 2021 0.089 0.005 5.95% 0.089 0.089 0.085 58,069
Sep 02 2021 0.084 0.00 0.0% 0.084 0.084 0.084 13,926
Sep 01 2021 0.084 -0.009 -9.68% 0.093 0.093 0.082 555,320
Aug 31 2021 0.093 0.009 10.71% 0.086 0.093 0.086 479,194
Aug 30 2021 0.084 0.009 12.0% 0.077 0.084 0.077 316,065
Aug 27 2021 0.075 -0.001 -1.32% 0.075 0.075 0.075 41,857
Aug 26 2021 0.076 0.001 1.33% 0.075 0.076 0.075 328,483
Aug 25 2021 0.075 0.004 5.63% 0.073 0.076 0.073 232,462
Aug 24 2021 0.071 -0.006 -7.79% 0.074 0.075 0.071 253,426
Aug 23 2021 0.077 0.003 4.05% 0.075 0.077 0.075 113,101
Aug 20 2021 0.074 0.001 1.37% 0.074 0.074 0.074 56,947
See More Historical Prices ยป
Your Recent History
ASX
MXO
Motio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210920 01:55:48