Metrics Real Estate Multi-Strategy Fund (ASX:MRE)
Australia · Delayed Price · Currency is AUD 1.950
+0.020 (1.04%)
Mar 4, 2026, 4:10 PM AEST
ASX:MRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | 1.04% | 248,189 |
| Mar 3, 2026 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 110,505 |
| Mar 2, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.77% | 153,846 |
| Feb 27, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 159,414 |
| Feb 26, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.97 | -0.75% | 251,202 |
| Feb 25, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.98 | 1.79% | 280,105 |
| Feb 24, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.95 | -0.51% | 228,714 |
| Feb 23, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.96 | -0.25% | 256,804 |
| Feb 20, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.96 | -1.50% | 201,934 |
| Feb 19, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.99 | 0.50% | 185,417 |
| Feb 18, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.98 | 0.51% | 92,683 |
| Feb 17, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.97 | -0.50% | 207,322 |
| Feb 16, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.98 | 1.02% | 424,051 |
| Feb 13, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.96 | -1.50% | 194,519 |
| Feb 12, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.99 | 1.27% | 162,723 |
| Feb 11, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.97 | - | 91,504 |
| Feb 10, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.97 | -0.25% | 134,955 |
| Feb 9, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.97 | 0.51% | 67,102 |
| Feb 6, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.96 | -0.51% | 130,499 |
| Feb 5, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.97 | - | 181,910 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.97 | -0.25% | 191,289 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.98 | 0.25% | 162,080 |
| Feb 2, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.97 | -0.25% | 170,703 |
| Jan 30, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.98 | 0.25% | 176,817 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.96 | 0.51% | 105,487 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.95 | - | 254,960 |
| Jan 27, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.95 | 1.03% | 561,009 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.93 | - | 279,841 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.93 | -0.51% | 370,934 |
| Jan 21, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.94 | -0.51% | 610,297 |
| Jan 20, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.95 | -0.76% | 263,061 |
| Jan 19, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.97 | 0.51% | 320,455 |
| Jan 16, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.96 | -1.25% | 192,880 |
| Jan 15, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 1.98 | -0.50% | 312,939 |
| Jan 14, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 1.99 | - | 85,778 |
| Jan 13, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 1.99 | 1.77% | 204,145 |
| Jan 12, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.96 | -2.71% | 113,213 |
| Jan 9, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.01 | 1.00% | 130,475 |
| Jan 8, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 1.99 | 1.01% | 86,787 |
| Jan 7, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.97 | -0.25% | 98,369 |
| Jan 6, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.98 | - | 124,902 |
| Jan 5, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.98 | -0.25% | 269,223 |
| Jan 2, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.98 | - | 32,768 |
| Dec 31, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | 0.50% | 38,040 |
| Dec 30, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.96 | 0.25% | 211,279 |
| Dec 29, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.96 | 0.25% | 23,012 |
| Dec 24, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.96 | -0.25% | 58,362 |
| Dec 23, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.96 | 0.51% | 202,981 |
| Dec 22, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.95 | 1.28% | 172,399 |
| Dec 19, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.93 | 0.52% | 93,376 |