Australia markets close in 2 hours 21 minutes

Metrics Income Opportunities Trust (MOT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.04000.0000 (0.00%)
As of 01:19PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20222.04002.05002.04002.04002.040058,007
07 Dec 20222.04002.05002.03002.04002.0400192,361
06 Dec 20222.04002.05002.03002.03002.0300573,243
05 Dec 20222.04002.05002.03002.05002.0500712,457
02 Dec 20222.05002.05002.04002.04002.0400205,819
01 Dec 20222.04002.05002.04002.04002.0400312,082
30 Nov 20222.05002.05002.04002.04002.0400374,292
30 Nov 20220.0132 Dividend
29 Nov 20222.05002.06002.05002.06002.0468399,075
28 Nov 20222.05002.06002.04002.04002.0269298,610
25 Nov 20222.04002.05002.04002.05002.0369560,748
24 Nov 20222.05002.05002.04002.04002.026989,921
23 Nov 20222.05002.05002.03502.05002.0369214,254
22 Nov 20222.03002.05002.03002.05002.0369578,238
21 Nov 20222.04002.04002.03002.03002.0170388,156
18 Nov 20222.04002.04002.03002.04002.0269178,554
17 Nov 20222.04002.04002.03002.03002.0170337,619
16 Nov 20222.05002.05002.03002.03002.0170575,078
15 Nov 20222.04002.05002.04002.04002.0269259,558
14 Nov 20222.05002.05002.04002.04002.0269106,734
11 Nov 20222.05002.05002.04002.04002.0269578,430
10 Nov 20222.04002.05002.03002.04002.0269301,118
09 Nov 20222.04002.04002.03002.04002.0269418,742
08 Nov 20222.04002.04002.03002.04002.0269325,387
07 Nov 20222.05002.05002.03002.03002.0170104,066
04 Nov 20222.05002.05002.04002.04002.0269167,259
03 Nov 20222.03002.05002.03002.04002.0269361,520
02 Nov 20222.04002.04002.03002.04002.0269180,113
01 Nov 20222.03002.04002.03002.04002.026977,962
31 Oct 20222.03002.03002.02002.03002.0170350,201
31 Oct 20220.0141 Dividend
28 Oct 20222.05002.05002.02002.02001.9930436,061
27 Oct 20222.05002.05002.04002.04002.0128647,046
26 Oct 20222.06002.06002.05002.06002.0325200,073
25 Oct 20222.05002.06002.04002.05002.0226425,819
24 Oct 20222.05002.06002.05002.05002.0226126,444
21 Oct 20222.05002.06002.04002.06002.0325245,676
20 Oct 20222.06002.06002.04002.05002.0226198,288
19 Oct 20222.05002.06002.04002.06002.0325159,240
18 Oct 20222.06002.06002.04002.04002.0128144,773
17 Oct 20222.05002.06002.04002.06002.0325192,944
14 Oct 20222.04002.06002.04002.04002.0128344,424
13 Oct 20222.06002.06002.04002.04002.0128319,630
12 Oct 20222.05002.06002.04002.06002.0325267,214
11 Oct 20222.05002.06002.04002.05002.022681,600
10 Oct 20222.05002.05002.04002.04002.0128159,976
07 Oct 20222.05002.05002.03002.05002.0226110,337
06 Oct 20222.04002.05002.04002.05002.0226134,047
05 Oct 20222.03002.04002.03002.03002.002968,296
04 Oct 20222.04002.04002.02002.04002.0128205,032
03 Oct 20222.05002.05002.00002.04002.0128187,690
03 Oct 20220.0125 Dividend
30 Sept 20222.04002.05002.03002.05002.0103264,147
29 Sept 20222.05002.05002.04002.04002.0005234,687
28 Sept 20222.04002.05002.03002.03001.9907361,693
27 Sept 20222.05002.06002.04002.04002.0005308,911
26 Sept 20222.06002.07002.03002.04002.0005437,332
23 Sept 20222.06002.08002.06002.07002.0299223,805
21 Sept 20222.08002.08002.06002.06002.020183,962
20 Sept 20222.06002.08002.05002.06002.0201183,742
19 Sept 20222.07002.09002.06002.06002.0201206,830
16 Sept 20222.08002.08002.06002.07002.0299185,159
15 Sept 20222.06002.08002.05002.08002.0397265,782
14 Sept 20222.04002.07002.03002.05002.0103346,274
13 Sept 20222.07002.08002.06002.08002.0397152,978
12 Sept 20222.04002.07002.04002.04002.0005487,619
09 Sept 20222.04002.05002.03002.03001.9907374,112
08 Sept 20222.05002.06002.03002.04002.0005206,898
07 Sept 20222.03002.06002.03002.05002.0103202,639
06 Sept 20222.02002.04002.02002.04002.0005337,060
05 Sept 20222.06002.06002.01002.02001.9809481,837
02 Sept 20222.06002.06002.04002.04002.0005414,122
01 Sept 20222.08002.08002.05002.05002.0103153,238
31 Aug 20222.07002.09002.05002.07002.0299216,747
31 Aug 20220.0128 Dividend
30 Aug 20222.06002.08002.06002.06002.0076245,929
29 Aug 20222.03002.06002.01002.04001.9881504,504
26 Aug 20222.06002.07002.04002.04001.9881448,125
25 Aug 20222.08002.08002.05002.05001.9978300,203
24 Aug 20222.06002.08002.06002.08002.0271127,313
23 Aug 20222.07002.08002.06002.06002.0076260,259
22 Aug 20222.08002.08002.06002.07002.0173139,052
19 Aug 20222.07002.08002.06002.08002.0271178,368
18 Aug 20222.09002.09002.06002.06002.0076184,211
17 Aug 20222.08002.09002.06002.09002.0368274,515
16 Aug 20222.06002.08002.06002.07002.0173208,505
15 Aug 20222.08002.08002.06002.06002.0076223,423
12 Aug 20222.05002.07002.05002.07002.0173163,458
11 Aug 20222.08002.08002.05002.07002.0173560,952
10 Aug 20222.07002.07002.05002.07002.0173323,292
09 Aug 20222.07002.07002.06002.07002.0173205,306
08 Aug 20222.05002.07002.05002.07002.0173208,894
05 Aug 20222.06002.06002.04002.05001.9978401,590
04 Aug 20222.06002.06002.04002.04001.9881348,863
03 Aug 20222.07002.07002.05002.05001.9978549,040
02 Aug 20222.06002.07002.06002.07002.0173167,070
01 Aug 20222.05002.07002.05002.06002.0076305,618
29 July 20222.02002.06002.02002.04001.9881250,805
29 July 20220.0098 Dividend
28 July 20222.04002.05002.03002.04001.9785395,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...