Skip to main content
logo
Motio Limited (ASX:MXO)
Australia flag Australia · Delayed Price · Currency is AUD
0.0550
+0.0010 (1.85%)
Sep 2, 2026, 4:10 PM AEST

Motio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.050.060.050.060.061.85%97,984
Sep 1, 20260.060.060.050.050.05-5.26%150,603
Aug 31, 20260.060.060.060.060.065.56%27,627
Aug 28, 20260.060.060.050.050.05-3.57%391,050
Aug 27, 20260.050.060.050.060.065.66%354,234
Aug 26, 20260.060.060.050.050.05-3.64%618,350
Aug 25, 20260.060.060.060.060.061.85%5,587
Aug 24, 20260.050.050.050.050.05-400,000
Aug 21, 20260.060.060.050.050.05-0.92%158,347
Aug 20, 20260.050.060.050.050.054.81%1,169,223
Aug 19, 20260.050.050.050.050.05-3.70%225,230
Aug 18, 20260.050.050.050.050.051.89%19,479
Aug 17, 20260.050.050.050.050.05-497,505
Aug 14, 20260.050.050.050.050.051.92%96,766
Aug 13, 20260.050.050.050.050.054.00%18,284
Aug 12, 20260.050.050.050.050.054.17%40,000
Aug 7, 20260.050.050.050.050.05-4.00%43,826
Aug 5, 20260.050.050.050.050.054.17%22,751
Aug 4, 20260.050.050.050.050.05-5.88%648,386
Aug 3, 20260.050.050.050.050.05-27,882
Jul 31, 20260.050.050.050.050.054.08%201,497
Jul 30, 20260.050.050.050.050.05-9,000
Jul 29, 20260.050.050.050.050.05-7.55%490,058
Jul 28, 20260.050.050.050.050.0510.42%9,452
Jul 27, 20260.050.050.050.050.05-4.00%52,253
Jul 24, 20260.050.050.050.050.05-7.41%284,668
Jul 23, 20260.050.050.050.050.053.85%150,000
Jul 21, 20260.050.050.050.050.05-1.89%21,621
Jul 17, 20260.050.050.050.050.05-3.64%203,353
Jul 16, 20260.060.060.060.060.063.77%8,000
Jul 14, 20260.050.050.050.050.053.92%248,660
Jul 13, 20260.050.050.050.050.05-1.92%6
Jul 10, 20260.050.050.050.050.05-1.89%41,885
Jul 8, 20260.050.050.050.050.051.92%40,000
Jul 7, 20260.050.050.050.050.05-23,997
Jul 6, 20260.050.050.050.050.05-1.89%237,254
Jul 3, 20260.050.060.050.050.05-1.85%942,065
Jul 2, 20260.060.060.050.050.05-220,748
Jun 30, 20260.050.050.050.050.051.89%28,571
Jun 29, 20260.060.060.050.050.056.00%787,573
Jun 26, 20260.050.050.050.050.058.70%1,169,298
Jun 24, 20260.050.050.050.050.05-2.13%225,535
Jun 23, 20260.050.050.050.050.052.17%2,571
Jun 22, 20260.050.050.050.050.05-2.13%149,480
Jun 19, 20260.050.050.050.050.05-2.08%413,051
Jun 18, 20260.050.050.050.050.05-25,000
Jun 16, 20260.050.050.050.050.052.13%10,437
Jun 15, 20260.050.050.050.050.05-160,162
Jun 12, 20260.050.050.050.050.05-2.08%66,312
Jun 10, 20260.050.050.050.050.054.35%6,607