TipRanks
Metrics Real Estate Multi-Strategy Fund (AU:MRE)
ASX:MRE
Australian Market
MRE
Metrics Real Estate Multi-Strategy Fund
RESEARCH TOOLSreports

Metrics Real Estate Multi-Strategy Fund (MRE) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
1.44
1.48
1.44
1.45
1.45
+1.40%
88,912
0.54
Oct 29, 2026
1.44
1.45
1.43
1.44
1.43
0.00%
133,399
0.80
Oct 28, 2026
1.42
1.44
1.41
1.44
1.43
+1.78%
101,599
0.60
Oct 27, 2026
1.40
1.42
1.40
1.42
1.41
+2.55%
128,515
0.76
Oct 26, 2026
1.44
1.44
1.38
1.38
1.37
-3.18%
92,274
0.55
Oct 23, 2026
1.43
1.44
1.42
1.43
1.42
0.00%
18,051
0.11
Oct 22, 2026
1.44
1.44
1.42
1.43
1.42
-0.70%
44,699
0.26
Oct 21, 2026
1.44
1.44
1.41
1.44
1.43
-0.35%
26,088
0.15
Oct 20, 2026
1.45
1.45
1.42
1.44
1.43
0.00%
26,198
0.15
Oct 19, 2026
1.44
1.46
1.43
1.44
1.43
+0.35%
454,511
2.75
Oct 16, 2026
1.41
1.44
1.40
1.44
1.43
-1.04%
126,569
0.76
Oct 15, 2026
1.40
1.45
1.40
1.45
1.44
+3.60%
128,938
0.78
Oct 14, 2026
1.42
1.43
1.36
1.40
1.39
-0.71%
489,199
3.01
Oct 13, 2026
1.43
1.46
1.41
1.41
1.40
-2.78%
40,546
0.25
Oct 12, 2026
1.51
1.52
1.45
1.45
1.44
-3.29%
245,109
1.50
Oct 09, 2026
1.54
1.54
1.50
1.50
1.49
-1.65%
124,083
0.76
Oct 08, 2026
1.56
1.56
1.53
1.53
1.51
-2.26%
40,536
0.24
Oct 07, 2026
1.51
1.56
1.51
1.56
1.55
+0.32%
458,023
2.87
Oct 06, 2026
1.65
1.65
1.55
1.56
1.54
-4.28%
403,717
2.61
Oct 05, 2026
1.71
1.70
1.61
1.63
1.61
-3.30%
175,361
1.15
Oct 02, 2026
1.68
1.69
1.68
1.68
1.67
0.00%
0
0.00
Oct 01, 2026
1.68
1.69
1.68
1.68
1.67
0.00%
0
0.00
Sep 30, 2026
1.68
1.69
1.68
1.68
1.67
+0.48%
0
0.00
Sep 29, 2026
1.68
1.69
1.68
1.68
1.66
0.00%
0
0.00
Sep 28, 2026
1.68
1.69
1.68
1.68
1.66
0.00%
0
0.00
Sep 25, 2026
1.68
1.69
1.68
1.68
1.66
+0.30%
31,136
0.18
Sep 24, 2026
1.64
1.69
1.63
1.68
1.66
+3.44%
176,160
1.03
Sep 23, 2026
1.62
1.63
1.61
1.62
1.60
+1.20%
49,058
0.28
Sep 22, 2026
1.65
1.67
1.60
1.60
1.58
-2.41%
179,123
1.00
Sep 21, 2026
1.68
1.69
1.63
1.64
1.62
-1.52%
182,922
1.01
Sep 18, 2026
1.67
1.68
1.66
1.67
1.65
0.00%
61,380
0.33
Sep 17, 2026
1.67
1.69
1.66
1.67
1.65
+0.92%
176,226
0.94
Sep 16, 2026
1.67
1.68
1.65
1.65
1.63
-1.21%
228,667
1.23
Sep 15, 2026
1.67
1.70
1.67
1.67
1.65
-0.90%
156,226
0.84
Sep 14, 2026
1.67
1.70
1.67
1.69
1.67
+0.30%
134,953
0.72
Sep 11, 2026
1.68
1.69
1.67
1.68
1.66
+0.30%
181,613
0.97
Sep 10, 2026
1.71
1.73
1.68
1.68
1.66
-1.43%
164,429
0.87
Sep 09, 2026
1.70
1.74
1.69
1.70
1.68
-2.33%
310,938
1.68
Sep 08, 2026
1.74
1.75
1.74
1.74
1.72
0.00%
211,674
1.10
Sep 07, 2026
1.75
1.76
1.74
1.74
1.72
-1.15%
190,634
0.99
Sep 04, 2026
1.76
1.78
1.75
1.76
1.74
+0.87%
154,329
0.78
Sep 03, 2026
1.75
1.78
1.74
1.75
1.72
+0.58%
118,834
0.61
Sep 02, 2026
1.71
1.77
1.70
1.74
1.71
+1.90%
152,462
0.78
Sep 01, 2026
1.72
1.73
1.66
1.70
1.68
-1.00%
413,477
2.13
Aug 31, 2026
1.79
1.79
1.72
1.72
1.70
-2.30%
283,565
1.49
Aug 28, 2026
1.79
1.79
1.76
1.77
1.74
-1.70%
110,221
0.57
Aug 27, 2026
1.84
1.84
1.80
1.80
1.77
-1.12%
326,929
1.72
Aug 26, 2026
1.84
1.85
1.81
1.82
1.79
-1.60%
140,321
0.74
Aug 25, 2026
1.84
1.87
1.83
1.85
1.82
+0.55%
329,354
1.74
Aug 24, 2026
1.81
1.84
1.80
1.84
1.81
+1.92%
332,872
1.78
Rows:
50