![Motio Limited](/common/images/company/ASX_MXO.png)
Motio Limited (MXO)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -6.45161290323 | 0.031 | 0.031 | 0.029 | 55435 | 0.031 | DE |
4 | -0.007 | -19.4444444444 | 0.036 | 0.042 | 0.025 | 244125 | 0.03553477 | DE |
12 | 0.003 | 11.5384615385 | 0.026 | 0.044 | 0.022 | 508048 | 0.03446851 | DE |
26 | 0.012 | 70.5882352941 | 0.017 | 0.044 | 0.012 | 720287 | 0.0259197 | DE |
52 | -0.002 | -6.45161290323 | 0.031 | 0.044 | 0.012 | 452846 | 0.02500176 | DE |
156 | -0.065 | -69.1489361702 | 0.094 | 0.097 | 0.012 | 290238 | 0.03424617 | DE |
260 | -0.039 | -57.3529411765 | 0.068 | 0.155 | 0.012 | 322977 | 0.05844924 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735881300 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.029 | 250575 |
1735794900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 8807 |
1735617660 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 79282 |
1735535700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1735276500 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 31588 |
1735014060 | 0.03 | 0.002 | 7.14 | 0.031 | 0.031 | 0.03 | 46887 |
1734930900 | 0.028 | -0.007 | -20.00 | 0.031 | 0.031 | 0.025 | 839273 |
1734671700 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 53834 |
1734585300 | 0.035 | -0.002 | -5.41 | 0.036 | 0.036 | 0.035 | 429923 |
1734498900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1734412500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 155000 |
1734326100 | 0.037 | -0.001 | -2.63 | 0.039 | 0.039 | 0.037 | 203026 |
1734066900 | 0.038 | -0.004 | -9.52 | 0.038 | 0.038 | 0.038 | 97530 |
1733980500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1733894100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1733807700 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.041 | 554696 |
1733721300 | 0.041 | 0.002 | 5.13 | 0.041 | 0.041 | 0.041 | 314061 |
1733462100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 40000 |
1733375700 | 0.039 | 0.003 | 8.33 | 0.036 | 0.039 | 0.036 | 328523 |
1733289300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 200000 |
1733202900 | 0.036 | -0.003 | -7.69 | 0.036 | 0.036 | 0.036 | 123177 |
1733116500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.036 | 640610 |
1732857300 | 0.039 | -0.003 | -7.14 | 0.041 | 0.041 | 0.039 | 87108 |
1732770900 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.044 | 0.04 | 464878 |
1732684500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
1732598100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.038 | 525925 |
1732511700 | 0.0429999 | 0.0009999 | 2.38 | 0.04 | 0.044 | 0.04 | 2686312 |
1732252500 | 0.042 | 0.003 | 7.69 | 0.04 | 0.042 | 0.04 | 848534 |
1732166100 | 0.039 | 0.004 | 11.43 | 0.038 | 0.039 | 0.038 | 783370 |
1732079700 | 0.035 | -0.001 | -2.78 | 0.034 | 0.035 | 0.034 | 610774 |
1731993300 | 0.036 | -0.003 | -7.69 | 0.039 | 0.039 | 0.036 | 450000 |
1731906900 | 0.039 | 0.007 | 21.88 | 0.033 | 0.044 | 0.032 | 2619401 |
1731647700 | 0.032 | 0.004 | 14.29 | 0.031 | 0.0325 | 0.03 | 525342 |
1731561300 | 0.028 | 0.002 | 7.69 | 0.026 | 0.03 | 0.026 | 1475183 |
1731474900 | 0.026 | 0.004 | 18.18 | 0.026 | 0.027 | 0.025 | 289124 |
1731388500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1731302100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1731042900 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 605191 |
1730956500 | 0.023 | -0.002 | -8.00 | 0.027 | 0.027 | 0.023 | 829327 |
1730870100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1730783700 | 0.025 | 0.003 | 13.64 | 0.023 | 0.025 | 0.023 | 400000 |
1730697300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1730438100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 67838 |
1730351700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1730265300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1730178900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1730092500 | 0.022 | -0.001 | -4.35 | 0.024 | 0.024 | 0.022 | 460904 |
1729833300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 120000 |
1729746900 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 528288 |
1729660500 | 0.024 | -0.004 | -14.29 | 0.028 | 0.028 | 0.024 | 743789 |
1729574100 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1729487700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1729228500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1729142100 | 0.028 | 0.003 | 12.00 | 0.027 | 0.028 | 0.027 | 48536 |
1729055700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1728969300 | 0.025 | -0.001 | -3.85 | 0.028 | 0.028 | 0.025 | 356656 |
1728882900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1728623700 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.026 | 150000 |
1728537300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1728450900 | 0.025 | -0.002 | -7.41 | 0.027 | 0.027 | 0.025 | 873095 |
1728364500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 193264 |
1728281700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.