Motio Limited Historical Data - MXO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Motio Limited (MXO)
Motio Limited (MXO) Historical

Motio Limited (MXO)

0.023

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	4.54545454545	0.022	0.023	0.02	162884	0.02054938	DE
4	-0.001	-4.16666666667	0.024	0.03	0.02	248231	0.02495191	DE
12	-0.009	-28.125	0.032	0.032	0.02	133450	0.02515532	DE
26	-0.003	-11.5384615385	0.026	0.035	0.02	299432	0.02960403	DE
52	-0.011	-32.3529411765	0.034	0.047	0.02	236151	0.03137478	DE
156	-0.097	-80.8333333333	0.12	0.13	0.02	211539	0.06068952	DE
260	-0.045	-66.1764705882	0.068	0.155	0.02	275400	0.07159062	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.023	0	0.00	0.023	0.023	0.023	0
1713852900	0.023	0.003	15.00	0.023	0.023	0.023	34247
1713766500	0.02	-0.001	-4.76	0.021	0.021	0.02	362087
1713507300	0.021	0	0.00	0.021	0.021	0.021	66213
1713420900	0.021	-0.001	-4.55	0.022	0.022	0.021	188990
1713334500	0.022	0	0.00	0.022	0.022	0.022	0
1713248100	0.022	0	0.00	0.022	0.022	0.022	0
1713161700	0.022	0	0.00	0.022	0.022	0.022	10616
1712902500	0.022	0	0.00	0.022	0.022	0.022	0
1712816100	0.022	0	0.00	0.023	0.025	0.021	197614
1712729700	0.022	0	0.00	0.022	0.022	0.022	0
1712643300	0.022	-0.002	-8.33	0.023	0.023	0.022	653347
1712556900	0.024	0	0.00	0.024	0.024	0.024	17231
1712294100	0.024	-0.001	-4.00	0.024	0.024	0.024	12769
1712207700	0.025	-0.005	-16.67	0.025	0.025	0.025	80000
1712121300	0.03	0	0.00	0.03	0.03	0.03	0
1712034900	0.03	0.001	3.45	0.03	0.03	0.03	867305
1711602900	0.029	0.007	31.82	0.024	0.029	0.024	257349
1711516500	0.022	0	0.00	0.022	0.022	0.022	0
1711430100	0.022	0	0.00	0.022	0.022	0.022	0
1711343700	0.022	-0.002	-8.33	0.022	0.022	0.022	42493
1711084500	0.024	0.001	4.35	0.024	0.024	0.024	20875
1710998100	0.023	-0.002	-8.00	0.026	0.026	0.023	168651
1710911700	0.025	0.002	8.70	0.025	0.025	0.025	40000
1710825300	0.023	-0.003	-11.54	0.023	0.023	0.023	158159
1710738900	0.026	-0.003	-10.34	0.023	0.026	0.023	162032
1710479700	0.029	0	0.00	0.029	0.029	0.029	0
1710393300	0.029	0	0.00	0.029	0.029	0.029	0
1710306900	0.029	0	0.00	0.026	0.029	0.026	25000
1710220500	0.029	0	0.00	0.029	0.029	0.029	0
1710134100	0.029	-0.001	-3.33	0.029	0.029	0.029	29818
1709874900	0.03	0	0.00	0.03	0.03	0.03	33283
1709788500	0.03	0	0.00	0.03	0.03	0.03	61301
1709702100	0.03	-0.002	-6.25	0.031	0.031	0.03	59473
1709615700	0.032	0	0.00	0.032	0.032	0.032	0
1709529300	0.032	0	0.00	0.032	0.032	0.032	0
1709270100	0.032	0.005	18.52	0.03	0.032	0.03	85000
1709183700	0.027	0.007	35.00	0.023	0.027	0.023	314137
1709097300	0.02	-0.005	-20.00	0.0254999	0.026	0.02	182536
1709010900	0.025	0	0.00	0.026	0.026	0.025	152284
1708924500	0.025	0	0.00	0.025	0.025	0.025	0
1708665300	0.025	0	0.00	0.025	0.025	0.025	0
1708578900	0.025	0	0.00	0.025	0.025	0.025	0
1708492500	0.025	-0.003	-10.71	0.028	0.028	0.025	150001
1708406100	0.028	0	0.00	0.028	0.028	0.028	18430
1708319700	0.028	0.001	3.70	0.028	0.028	0.028	6000
1708060500	0.027	0	0.00	0.027	0.027	0.027	0
1707974100	0.027	0	0.00	0.027	0.027	0.027	0
1707887700	0.027	0	0.00	0.027	0.027	0.027	0
1707801300	0.027	0	0.00	0.027	0.027	0.027	0
1707714900	0.027	0.004	17.39	0.027	0.027	0.027	2581
1707455700	0.023	-0.009	-28.13	0.03	0.03	0.022	151399
1707369300	0.032	0.001	3.23	0.031	0.032	0.031	3453
1707282900	0.031	0	0.00	0.031	0.031	0.031	0
1707196500	0.031	0	0.00	0.031	0.031	0.031	0
1707110100	0.031	0.001	3.33	0.031	0.031	0.031	290
1706850900	0.03	-0.002	-6.25	0.03	0.03	0.03	58000
1706764500	0.032	0	0.00	0.032	0.032	0.032	15000
1706678100	0.032	0	0.00	0.032	0.032	0.032	0
1706591700	0.032	0	0.00	0.032	0.032	0.032	15781
1706486400	0.032	0	0.00	0.032	0.032	0.032	0
1706140800	0.032	0	0.00	0.032	0.032	0.032	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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