Skip to main content
logo
Motio Limited (ASX:MXO)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
+0.0010 (2.04%)
Jan 30, 2026, 3:55 PM AEST

Motio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.050.050.050.050.052.04%62,638
Jan 29, 20260.050.050.050.050.05-3.92%840,702
Jan 28, 20260.050.050.050.050.05-1.92%770,235
Jan 27, 20260.050.050.050.050.051.96%148,416
Jan 23, 20260.050.050.050.050.05-1.92%710,924
Jan 22, 20260.050.050.050.050.05-36,369
Jan 21, 20260.050.050.050.050.051.96%617,055
Jan 20, 20260.050.050.050.050.05-358,071
Jan 19, 20260.050.050.050.050.05-3.77%330,289
Jan 16, 20260.050.050.050.050.05-91,643
Jan 14, 20260.050.050.050.050.056.00%237,455
Jan 13, 20260.050.050.050.050.05-5.66%980,966
Jan 12, 20260.060.060.050.050.05-5.36%793,219
Jan 8, 20260.060.060.060.060.06-1.75%355,000
Jan 6, 20260.060.060.060.060.06-18,771
Jan 5, 20260.060.060.060.060.06-121,386
Jan 2, 20260.060.060.060.060.063.64%42,064
Dec 31, 20250.060.060.060.060.06-1.79%20,668
Dec 30, 20250.060.060.060.060.061.82%154,120
Dec 29, 20250.060.060.060.060.06-49,031
Dec 23, 20250.050.060.050.060.061.85%639,874
Dec 22, 20250.050.050.050.050.055.88%185,000
Dec 18, 20250.050.050.050.050.052.00%86
Dec 17, 20250.050.050.050.050.05-5.66%1,229,221
Dec 16, 20250.050.050.050.050.05-1.85%38
Dec 15, 20250.050.060.050.050.05-1.82%317,397
Dec 12, 20250.050.060.050.060.063.77%114,611
Dec 11, 20250.050.050.050.050.05-1.85%241,919
Dec 10, 20250.050.050.050.050.05-170,588
Dec 9, 20250.060.060.050.050.05-1.82%67,868
Dec 8, 20250.060.060.060.060.06-9,354
Dec 5, 20250.050.060.050.060.061.85%430,612
Dec 4, 20250.050.050.050.050.053.85%274,020
Dec 3, 20250.060.060.050.050.05-5.45%784,967
Dec 2, 20250.050.060.050.060.063.77%231,454
Dec 1, 20250.050.050.050.050.05-233,772
Nov 28, 20250.050.050.050.050.051.92%50,000
Nov 27, 20250.050.050.050.050.058.33%305,151
Nov 26, 20250.050.050.050.050.05-35,714
Nov 25, 20250.050.050.050.050.05-2.04%107,288
Nov 24, 20250.050.050.050.050.052.08%195,429
Nov 21, 20250.050.050.050.050.05-9.43%1,871,627
Nov 20, 20250.050.050.050.050.05-57,703
Nov 19, 20250.050.050.050.050.05-1.85%29,072
Nov 18, 20250.050.050.050.050.051.89%19
Nov 14, 20250.050.050.050.050.051.92%2,265,626
Nov 13, 20250.050.050.050.050.05-1.89%431,718
Nov 12, 20250.050.050.050.050.053.92%699,093
Nov 11, 20250.050.050.050.050.05-1.92%296,717
Nov 10, 20250.050.050.050.050.05-400,751