Australia markets closed

Metrics Income Opportunities Trust (MOT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2700+0.0300 (+1.34%)
At close: 03:57PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.25002.27002.25002.27002.2700764,656
18 Apr 20242.24002.25002.23002.24002.2400486,816
17 Apr 20242.25002.26002.24002.24002.2400392,329
16 Apr 20242.22002.26002.21002.25002.25001,154,355
15 Apr 20242.21002.25002.21002.22002.22001,204,273
12 Apr 20242.22002.22002.21002.21002.2100158,667
11 Apr 20242.20002.22002.20002.22002.2200274,572
10 Apr 20242.20002.20502.19502.20002.2000392,660
09 Apr 20242.19002.20002.19002.19002.1900842,646
08 Apr 20242.20002.20002.19002.20002.2000426,901
05 Apr 20242.19002.20002.19002.19002.19001,097,178
04 Apr 20242.20002.20002.19002.19002.1900802,459
03 Apr 20242.20002.23002.20002.20002.2000686,919
02 Apr 20242.21002.22002.19002.21002.2100446,400
02 Apr 20240.0146 Dividend
28 Mar 20242.21002.22002.20502.21002.1954571,871
27 Mar 20242.19002.21002.19002.20002.1855457,067
26 Mar 20242.20002.21002.19002.19002.1755411,368
25 Mar 20242.18002.20002.18002.19002.1755843,151
22 Mar 20242.18002.19002.18002.18002.1656645,671
21 Mar 20242.19002.19002.18002.18002.1656416,686
20 Mar 20242.19002.19002.18002.18002.1656359,734
19 Mar 20242.18002.20002.18002.18002.1656385,009
18 Mar 20242.18002.19002.17502.18002.1656581,398
15 Mar 20242.18002.19002.17002.17002.1557453,029
14 Mar 20242.18002.18002.17002.17002.1557317,753
13 Mar 20242.18002.19002.17002.17002.1557250,349
12 Mar 20242.17002.19002.17002.19002.1755300,616
11 Mar 20242.17002.18002.17002.18002.1656226,806
08 Mar 20242.18002.18002.16002.17002.1557613,379
07 Mar 20242.18002.19002.17502.18002.1656543,267
06 Mar 20242.18002.19002.17002.17002.1557393,924
05 Mar 20242.18002.19002.18002.18002.1656339,940
04 Mar 20242.18002.18002.17002.18002.1656245,487
01 Mar 20242.18002.18002.16002.17002.1557244,457
29 Feb 20242.17002.18002.16002.18002.1656378,908
29 Feb 20240.016 Dividend
28 Feb 20242.18002.19002.17002.19002.1596639,733
27 Feb 20242.17002.18002.16002.18002.1498395,094
26 Feb 20242.17002.18002.15002.17002.1399783,037
23 Feb 20242.19002.19002.17002.17002.1399973,174
22 Feb 20242.19002.19002.18002.18002.1498196,153
21 Feb 20242.20002.20002.18002.18002.1498463,701
20 Feb 20242.18002.20002.18002.20002.1695885,832
19 Feb 20242.20002.20502.18002.18002.14981,166,410
16 Feb 20242.23002.24002.21002.21002.1794791,866
15 Feb 20242.22002.25002.20002.23002.1991536,793
14 Feb 20242.18002.22002.18002.22002.18921,112,077
13 Feb 20242.18002.19002.18002.18002.1498585,521
12 Feb 20242.20002.20002.18002.18002.1498557,016
09 Feb 20242.19002.20002.18002.20002.1695300,513
08 Feb 20242.19002.20002.18002.18002.1498159,989
07 Feb 20242.19002.21002.18002.19002.1596565,586
06 Feb 20242.18002.24002.18002.18002.1498795,621
05 Feb 20242.18002.19002.17002.18002.14981,139,417
02 Feb 20242.18002.18002.17002.17002.1399283,788
01 Feb 20242.18002.18002.16002.18002.1498333,019
31 Jan 20242.17002.18002.15002.17002.1399848,963
31 Jan 20240.0166 Dividend
30 Jan 20242.17002.18002.16502.17002.1235868,392
29 Jan 20242.17002.18002.16002.17002.1235648,033
25 Jan 20242.17002.17002.16002.17002.1235426,316
24 Jan 20242.16002.17002.16002.16002.1138466,142
23 Jan 20242.17002.17002.16002.17002.1235141,819
22 Jan 20242.16002.17002.16002.16502.1187188,103
19 Jan 20242.17002.18002.16002.16002.1138447,479
18 Jan 20242.18002.19002.17002.17002.1235361,705
17 Jan 20242.19002.19002.17002.17002.1235307,543
16 Jan 20242.18002.19002.17002.19002.1431378,400
15 Jan 20242.16002.17002.16002.17002.123551,722
12 Jan 20242.17002.17002.16002.16002.1138282,674
11 Jan 20242.17002.18002.16002.18002.1333440,091
10 Jan 20242.17002.17002.16002.16002.1138117,538
09 Jan 20242.16002.17002.15502.17002.1235217,968
08 Jan 20242.17002.17002.15502.16002.1138111,027
05 Jan 20242.17002.17002.16002.17002.123562,351
04 Jan 20242.17002.17002.16002.16002.113878,238
03 Jan 20242.16002.17002.16002.16002.1138315,887
02 Jan 20242.15002.17002.15002.16002.1138126,578
29 Dec 20232.16002.16002.15002.15002.1040188,229
29 Dec 20230.0168 Dividend
28 Dec 20232.18002.18002.16002.16002.0973186,823
27 Dec 20232.16002.18002.16002.16002.097394,796
22 Dec 20232.17002.17002.15002.16002.0973336,497
21 Dec 20232.18002.18002.16002.16002.0973249,747
20 Dec 20232.17002.18002.16002.17002.1070594,706
19 Dec 20232.16002.17002.16002.16002.0973438,205
18 Dec 20232.17002.17002.15002.15002.0876406,109
15 Dec 20232.17002.17002.15002.17002.1070592,733
14 Dec 20232.18002.18002.16002.18002.1167452,239
13 Dec 20232.18002.18002.16002.18002.1167469,413
12 Dec 20232.14002.18002.14002.18002.1167641,804
11 Dec 20232.15002.16002.14002.15002.0876320,383
08 Dec 20232.15002.15002.13002.15002.0876205,706
07 Dec 20232.12002.15002.12002.15002.0876416,094
06 Dec 20232.12002.12002.11002.11002.0488502,437
05 Dec 20232.11002.12002.10002.11002.0488664,013
04 Dec 20232.11002.12002.10002.11002.0488462,162
01 Dec 20232.12002.13002.10002.11002.0488851,744
30 Nov 20232.12002.13002.11502.12002.0585668,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...