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 06, 2026
1.65
1.65
1.55
1.56
1.56
-4.31%
403,717
2.61
Oct 05, 2026
1.71
1.71
1.61
1.63
1.63
-3.27%
175,361
1.15
Oct 02, 2026
1.68
1.69
1.68
1.68
1.68
0.00%
0
0.00
Oct 01, 2026
1.68
1.69
1.68
1.68
1.68
0.00%
0
0.00
Sep 30, 2026
1.68
1.69
1.68
1.68
1.68
+0.54%
0
0.00
Sep 29, 2026
1.68
1.69
1.68
1.68
1.67
0.00%
0
0.00
Sep 28, 2026
1.68
1.69
1.68
1.68
1.67
0.00%
0
0.00
Sep 25, 2026
1.68
1.69
1.68
1.68
1.67
+0.30%
31,136
0.18
Sep 24, 2026
1.64
1.69
1.63
1.68
1.67
+3.41%
176,160
1.03
Sep 23, 2026
1.62
1.63
1.61
1.62
1.61
+1.26%
49,058
0.28
Sep 22, 2026
1.65
1.67
1.60
1.60
1.59
-2.45%
179,123
1.00
Sep 21, 2026
1.68
1.69
1.63
1.64
1.63
-1.51%
182,922
1.01
Sep 18, 2026
1.67
1.68
1.66
1.67
1.66
0.00%
61,380
0.33
Sep 17, 2026
1.67
1.69
1.66
1.67
1.66
+0.91%
176,226
0.94
Sep 16, 2026
1.67
1.68
1.65
1.65
1.64
-1.20%
228,667
1.23
Sep 15, 2026
1.67
1.70
1.67
1.67
1.66
-0.89%
156,226
0.84
Sep 14, 2026
1.67
1.70
1.67
1.69
1.68
+0.30%
134,953
0.72
Sep 11, 2026
1.68
1.69
1.67
1.68
1.67
+0.30%
181,613
0.97
Sep 10, 2026
1.71
1.73
1.68
1.68
1.67
-1.48%
164,429
0.87
Sep 09, 2026
1.70
1.74
1.69
1.70
1.69
-2.31%
310,938
1.68
Sep 08, 2026
1.74
1.75
1.74
1.74
1.73
0.00%
211,674
1.10
Sep 07, 2026
1.75
1.76
1.74
1.74
1.73
-1.14%
190,634
0.99
Sep 04, 2026
1.76
1.78
1.75
1.76
1.75
+0.86%
154,329
0.78
Sep 03, 2026
1.75
1.78
1.74
1.75
1.74
+0.58%
118,834
0.61
Sep 02, 2026
1.71
1.77
1.70
1.74
1.73
+1.95%
152,462
0.78
Sep 01, 2026
1.72
1.73
1.66
1.70
1.69
-1.05%
413,477
2.13
Aug 31, 2026
1.79
1.79
1.72
1.72
1.71
-2.28%
283,565
1.49
Aug 28, 2026
1.79
1.79
1.76
1.77
1.75
-1.68%
110,221
0.57
Aug 27, 2026
1.84
1.84
1.80
1.80
1.78
-1.11%
326,929
1.72
Aug 26, 2026
1.84
1.85
1.81
1.82
1.80
-1.64%
140,321
0.74
Aug 25, 2026
1.84
1.87
1.83
1.85
1.83
+0.55%
329,354
1.74
Aug 24, 2026
1.81
1.84
1.80
1.84
1.82
+1.96%
332,872
1.78
Aug 21, 2026
1.83
1.83
1.81
1.81
1.79
0.00%
59,375
0.31
Aug 20, 2026
1.84
1.84
1.80
1.81
1.79
-1.65%
93,352
0.49
Aug 19, 2026
1.83
1.90
1.81
1.84
1.82
+0.55%
266,902
1.40
Aug 18, 2026
1.81
1.83
1.81
1.83
1.81
+1.12%
86,701
0.43
Aug 17, 2026
1.84
1.84
1.80
1.81
1.79
0.00%
77,079
0.38
Aug 14, 2026
1.85
1.85
1.80
1.81
1.79
-0.83%
187,331
0.93
Aug 13, 2026
1.84
1.86
1.81
1.82
1.80
0.00%
241,205
1.20
Aug 12, 2026
1.81
1.84
1.81
1.82
1.80
-0.28%
175,770
0.88
Aug 11, 2026
1.86
1.86
1.81
1.83
1.81
-1.37%
430,265
2.21
Aug 10, 2026
1.85
1.86
1.82
1.85
1.83
0.00%
196,150
1.01
Aug 07, 2026
1.86
1.86
1.85
1.85
1.83
-0.27%
86,431
0.45
Aug 06, 2026
1.87
1.87
1.83
1.86
1.84
+0.27%
195,762
1.02
Aug 05, 2026
1.89
1.89
1.84
1.85
1.83
-1.82%
168,817
0.88
Aug 04, 2026
1.88
1.90
1.88
1.89
1.87
+0.27%
143,927
0.76
Aug 03, 2026
1.89
1.92
1.86
1.88
1.86
-0.53%
172,405
0.92
Jul 31, 2026
1.90
1.90
1.88
1.89
1.87
-1.11%
247,625
1.33
Jul 30, 2026
1.93
1.94
1.92
1.92
1.89
-1.25%
71,396
0.38
Jul 29, 2026
1.91
1.94
1.90
1.94
1.92
+2.63%
130,871
0.70
Rows:
50