Motio Limited (ASX:MXO)
Australia · Delayed Price · Currency is AUD 0.0590
0.00 (0.00%)
Sep 25, 2026, 4:10 PM AEST
Motio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 16,666 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,505,239 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.84% | 357,467 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.85% | 800,352 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.46% | 6,495,216 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,181 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 148,160 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,597 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 94,131 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 25,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 1,047,908 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,703 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 353,709 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,000 |
| Sep 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 97,984 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.26% | 150,603 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.56% | 27,627 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 391,050 |
| Aug 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.66% | 354,234 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 618,350 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 5,587 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400,000 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.92% | 158,347 |
| Aug 20, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.81% | 1,169,223 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 225,230 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | 19,479 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 497,505 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 96,766 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 18,284 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 40,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 43,826 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 22,751 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 648,386 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,882 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 201,497 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.55% | 490,058 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.42% | 9,452 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 52,253 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 284,668 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 150,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 21,621 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 203,353 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | 8,000 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 248,660 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 6 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 41,885 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 40,000 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,997 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 237,254 |