MotorCycle Holdings Limited (ASX:MTO)
Australia · Delayed Price · Currency is AUD 3.510
-0.090 (-2.50%)
Aug 1, 2025, 4:10 PM AEST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.56 | 3.68 | 3.53 | 3.60 | 3.60 | 1.98% | 234,608 |
| Jul 30, 2025 | 3.46 | 3.53 | 3.38 | 3.53 | 3.53 | 2.32% | 133,714 |
| Jul 29, 2025 | 3.35 | 3.46 | 3.33 | 3.45 | 3.45 | 2.99% | 80,851 |
| Jul 28, 2025 | 3.25 | 3.39 | 3.25 | 3.35 | 3.35 | 1.82% | 124,797 |
| Jul 25, 2025 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | 3.79% | 75,238 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.09 | 3.17 | 3.17 | 2.26% | 53,010 |
| Jul 23, 2025 | 3.08 | 3.10 | 3.03 | 3.10 | 3.10 | 0.98% | 72,050 |
| Jul 22, 2025 | 3.05 | 3.08 | 2.96 | 3.07 | 3.07 | 0.66% | 44,764 |
| Jul 21, 2025 | 3.01 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 34,219 |
| Jul 18, 2025 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | 0.98% | 4,357 |
| Jul 17, 2025 | 3.03 | 3.12 | 3.00 | 3.06 | 3.06 | - | 71,548 |
| Jul 16, 2025 | 3.02 | 3.08 | 2.97 | 3.06 | 3.06 | 1.32% | 54,910 |
| Jul 15, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -5.03% | 70,786 |
| Jul 14, 2025 | 3.20 | 3.29 | 3.16 | 3.18 | 3.18 | -5.36% | 33,092 |
| Jul 11, 2025 | 3.15 | 3.36 | 3.13 | 3.36 | 3.36 | 7.01% | 217,393 |
| Jul 10, 2025 | 3.18 | 3.20 | 3.07 | 3.14 | 3.14 | -0.63% | 49,154 |
| Jul 9, 2025 | 3.11 | 3.20 | 3.06 | 3.16 | 3.16 | 1.61% | 60,025 |
| Jul 8, 2025 | 3.16 | 3.20 | 3.10 | 3.11 | 3.11 | -2.51% | 32,593 |
| Jul 7, 2025 | 3.20 | 3.28 | 3.19 | 3.19 | 3.19 | 3.24% | 152,307 |
| Jul 4, 2025 | 3.09 | 3.20 | 2.95 | 3.09 | 3.09 | -3.44% | 160,177 |
| Jul 3, 2025 | 3.09 | 3.25 | 3.05 | 3.20 | 3.20 | 3.56% | 128,353 |
| Jul 2, 2025 | 3.00 | 3.13 | 3.00 | 3.09 | 3.09 | 0.98% | 536,035 |
| Jul 1, 2025 | 2.85 | 3.06 | 2.75 | 3.06 | 3.06 | 8.90% | 478,635 |
| Jun 30, 2025 | 2.46 | 2.93 | 2.46 | 2.81 | 2.81 | 18.07% | 284,901 |
| Jun 27, 2025 | 2.39 | 2.42 | 2.37 | 2.38 | 2.38 | 1.28% | 15,205 |
| Jun 26, 2025 | 2.38 | 2.40 | 2.33 | 2.35 | 2.35 | -1.26% | 3,933 |
| Jun 25, 2025 | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | 0.85% | 19,357 |
| Jun 24, 2025 | 2.31 | 2.38 | 2.23 | 2.36 | 2.36 | 2.16% | 76,590 |
| Jun 23, 2025 | 2.46 | 2.46 | 2.22 | 2.31 | 2.31 | -5.33% | 100,343 |
| Jun 20, 2025 | 2.45 | 2.46 | 2.42 | 2.44 | 2.44 | -1.21% | 21,198 |
| Jun 19, 2025 | 2.43 | 2.50 | 2.42 | 2.47 | 2.47 | 0.41% | 39,852 |
| Jun 18, 2025 | 2.45 | 2.49 | 2.44 | 2.46 | 2.46 | 0.41% | 23,868 |
| Jun 17, 2025 | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | -1.21% | 11,839 |
| Jun 16, 2025 | 2.55 | 2.55 | 2.43 | 2.48 | 2.48 | -4.62% | 55,938 |
| Jun 13, 2025 | 2.64 | 2.66 | 2.57 | 2.60 | 2.60 | -1.89% | 23,597 |
| Jun 12, 2025 | 2.58 | 2.65 | 2.54 | 2.65 | 2.65 | 2.71% | 45,885 |
| Jun 11, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 4.03% | 6,699 |
| Jun 10, 2025 | 2.48 | 2.49 | 2.37 | 2.48 | 2.48 | -0.40% | 84,242 |
| Jun 6, 2025 | 2.48 | 2.54 | 2.48 | 2.49 | 2.49 | -2.35% | 6,439 |
| Jun 5, 2025 | 2.55 | 2.58 | 2.45 | 2.55 | 2.55 | - | 48,616 |
| Jun 4, 2025 | 2.57 | 2.63 | 2.55 | 2.55 | 2.55 | -0.78% | 28,478 |
| Jun 3, 2025 | 2.67 | 2.67 | 2.57 | 2.57 | 2.57 | -3.02% | 18,885 |
| Jun 2, 2025 | 2.60 | 2.67 | 2.58 | 2.65 | 2.65 | -0.75% | 50,896 |
| May 30, 2025 | 2.53 | 2.70 | 2.53 | 2.67 | 2.67 | 5.53% | 23,864 |
| May 29, 2025 | 2.69 | 2.70 | 2.50 | 2.53 | 2.53 | -5.95% | 59,211 |
| May 28, 2025 | 2.59 | 2.71 | 2.55 | 2.69 | 2.69 | 3.46% | 160,904 |
| May 27, 2025 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | 1.96% | 72,850 |
| May 26, 2025 | 2.53 | 2.55 | 2.50 | 2.55 | 2.55 | 0.79% | 47,054 |
| May 23, 2025 | 2.52 | 2.53 | 2.50 | 2.53 | 2.53 | 1.20% | 62,418 |
| May 22, 2025 | 2.48 | 2.51 | 2.48 | 2.50 | 2.50 | - | 21,422 |