Metrics Real Estate Multi-Strategy Fund (ASX:MRE)
Australia · Delayed Price · Currency is AUD 1.410
-0.040 (-2.76%)
Oct 13, 2026, 4:10 PM AEST
ASX:MRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 40,546 |
| Oct 12, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 245,109 |
| Oct 9, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.64% | 124,083 |
| Oct 8, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.24% | 40,536 |
| Oct 7, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 0.32% | 458,023 |
| Oct 6, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -4.31% | 403,717 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -2.78% | 175,361 |
| Sep 25, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.67 | 0.30% | 31,136 |
| Sep 24, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.67 | 3.40% | 176,160 |
| Sep 23, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.61 | 1.25% | 49,058 |
| Sep 22, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.59 | -2.44% | 179,123 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.63 | -1.50% | 182,922 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.66 | - | 61,380 |
| Sep 17, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.66 | 0.91% | 176,226 |
| Sep 16, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.64 | -1.20% | 228,667 |
| Sep 15, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.66 | -0.89% | 156,226 |
| Sep 14, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.68 | 0.30% | 134,953 |
| Sep 11, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.67 | 0.30% | 181,613 |
| Sep 10, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.67 | -1.47% | 164,429 |
| Sep 9, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.69 | -2.30% | 310,938 |
| Sep 8, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.73 | - | 211,674 |
| Sep 7, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.73 | -1.14% | 190,634 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.75 | 0.86% | 154,329 |
| Sep 3, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.74 | 0.58% | 118,834 |
| Sep 2, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.73 | 1.91% | 152,462 |
| Sep 1, 2026 | 1.72 | 1.73 | 1.66 | 1.70 | 1.69 | -1.02% | 413,477 |
| Aug 31, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.71 | -2.32% | 283,565 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.75 | -1.67% | 110,221 |
| Aug 27, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.78 | -1.10% | 326,929 |
| Aug 26, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.80 | -1.62% | 140,321 |
| Aug 25, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.83 | 0.54% | 329,354 |
| Aug 24, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.82 | 1.94% | 332,872 |
| Aug 21, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.79 | - | 59,375 |
| Aug 20, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.79 | -1.63% | 93,352 |
| Aug 19, 2026 | 1.83 | 1.90 | 1.81 | 1.84 | 1.82 | 0.55% | 266,902 |
| Aug 18, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.81 | 1.11% | 86,701 |
| Aug 17, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.79 | - | 77,079 |
| Aug 14, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.79 | -0.82% | 187,331 |
| Aug 13, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.80 | - | 241,205 |
| Aug 12, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.80 | -0.27% | 175,770 |
| Aug 11, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.81 | -1.35% | 430,265 |
| Aug 10, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.83 | - | 196,150 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.83 | -0.27% | 86,431 |
| Aug 6, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.84 | 0.27% | 195,762 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.83 | -1.86% | 168,817 |
| Aug 4, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.87 | 0.27% | 143,927 |
| Aug 3, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.86 | -0.53% | 172,405 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.87 | -1.09% | 247,625 |
| Jul 30, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.89 | -1.29% | 71,396 |
| Jul 29, 2026 | 1.91 | 1.95 | 1.90 | 1.95 | 1.92 | 2.64% | 130,871 |