Metrics Real Estate Multi-Strategy Fund (ASX:MRE)
Australia · Delayed Price · Currency is AUD 1.935
+0.055 (2.93%)
Jul 21, 2026, 4:10 PM AEST
ASX:MRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | - | - | 45,750 |
| Jul 20, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 93,234 |
| Jul 17, 2026 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 261,034 |
| Jul 16, 2026 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | - | 160,739 |
| Jul 15, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 192,882 |
| Jul 14, 2026 | 1.90 | 1.93 | 1.86 | 1.93 | 1.93 | 1.58% | 178,821 |
| Jul 13, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 140,546 |
| Jul 10, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 1.31% | 52,953 |
| Jul 9, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.26% | 103,213 |
| Jul 8, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 41,497 |
| Jul 7, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 220,926 |
| Jul 6, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 97,100 |
| Jul 3, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 97,483 |
| Jul 2, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 191,564 |
| Jul 1, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 162,415 |
| Jun 30, 2026 | 1.80 | 1.86 | 1.77 | 1.85 | 1.85 | 3.28% | 346,649 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.79 | 0.28% | 222,634 |
| Jun 26, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.79 | -0.28% | 422,457 |
| Jun 25, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.79 | -1.64% | 368,985 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.82 | 1.10% | 277,145 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.80 | -0.82% | 439,366 |
| Jun 22, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.82 | -1.88% | 198,234 |
| Jun 19, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.85 | 0.27% | 176,016 |
| Jun 18, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.85 | - | 152,741 |
| Jun 17, 2026 | 1.85 | 1.90 | 1.85 | 1.86 | 1.85 | 0.27% | 176,941 |
| Jun 16, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.84 | -1.33% | 162,376 |
| Jun 15, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.87 | -0.53% | 260,852 |
| Jun 12, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.88 | -2.08% | 105,086 |
| Jun 11, 2026 | 1.86 | 1.93 | 1.83 | 1.93 | 1.92 | 2.94% | 646,725 |
| Jun 10, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.86 | 2.19% | 280,698 |
| Jun 9, 2026 | 1.88 | 1.91 | 1.79 | 1.83 | 1.82 | -4.69% | 412,589 |
| Jun 5, 2026 | 1.88 | 1.93 | 1.86 | 1.92 | 1.91 | 2.95% | 200,778 |
| Jun 4, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.86 | -0.53% | 242,919 |
| Jun 3, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.87 | -1.06% | 77,560 |
| Jun 2, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.89 | -1.30% | 194,569 |
| Jun 1, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.91 | -1.03% | 221,078 |
| May 29, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.93 | 1.02% | 121,254 |
| May 28, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.91 | -0.52% | 289,351 |
| May 27, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.92 | 0.52% | 195,278 |
| May 26, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.91 | 1.31% | 208,470 |
| May 25, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.89 | 0.26% | 166,215 |
| May 22, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.88 | - | 282,449 |
| May 21, 2026 | 1.90 | 1.99 | 1.87 | 1.90 | 1.88 | - | 816,064 |
| May 20, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.88 | -1.81% | 103,872 |
| May 19, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.92 | 2.93% | 155,260 |
| May 18, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.86 | -2.59% | 159,163 |
| May 15, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.91 | 0.52% | 157,569 |
| May 14, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.90 | -0.26% | 73,156 |
| May 13, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.91 | 1.32% | 97,452 |
| May 12, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.88 | -1.55% | 99,904 |