MOT.AX - Metrics Income Opportunities Trust

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20231.95501.99501.95001.95001.9500668,016
05 June 20232.00002.00001.94501.94501.94501,123,178
02 June 20232.02002.02002.00002.00002.0000595,177
01 June 20232.03002.03002.02002.02002.0200339,391
31 May 20232.02002.03002.01002.03002.0300545,056
31 May 20230.0162 Dividend
30 May 20232.03502.04002.02002.02002.0038816,599
29 May 20232.04002.04002.03002.03002.0137612,762
26 May 20232.04002.05002.04002.04002.0236529,127
25 May 20232.05002.05002.04002.04002.0236412,768
24 May 20232.04002.05002.04002.05002.0336472,770
23 May 20232.04002.05002.04002.04002.0236331,910
22 May 20232.04002.05002.04002.04002.0236332,416
19 May 20232.04002.04002.03002.04002.0236422,980
18 May 20232.04002.04002.03002.03002.0137409,513
17 May 20232.04002.04002.03002.03002.0137191,950
16 May 20232.05002.05002.03002.03002.0137923,968
15 May 20232.04002.05002.03002.04002.0236451,158
12 May 20232.04002.05002.03002.04002.0236363,338
11 May 20232.03002.04002.03002.03002.0137516,424
10 May 20232.03002.04002.03002.03002.0137372,718
09 May 20232.03002.04002.03002.03002.0137280,179
08 May 20232.04002.04002.03002.04002.0236225,931
05 May 20232.04002.04002.03002.04002.0236261,903
04 May 20232.04002.04002.03002.03002.013772,471
03 May 20232.02002.04002.02002.04002.0236602,220
02 May 20232.02002.03002.02002.02002.0038524,390
01 May 20232.03002.03002.02002.02002.0038216,051
28 Apr 20232.03002.03002.02002.02002.0038415,320
28 Apr 20230.0136 Dividend
27 Apr 20232.03002.03002.02002.02001.9903286,676
26 Apr 20232.03002.03002.02002.02001.9903331,695
24 Apr 20232.02002.02502.02002.02001.9903315,077
21 Apr 20232.02002.03002.01002.02001.9903453,468
20 Apr 20232.02002.02002.01002.02001.9903428,815
19 Apr 20232.01002.02002.01002.02001.9903311,968
18 Apr 20232.02002.03002.01002.02001.9903269,490
17 Apr 20232.02002.03002.00002.01001.9805590,323
14 Apr 20232.03002.03002.01002.01001.9805313,100
13 Apr 20232.03002.04002.02002.02001.9903341,108
12 Apr 20232.03002.04002.02002.02001.9903559,901
11 Apr 20232.02002.03002.01002.02001.9903280,533
06 Apr 20232.03002.03002.00002.01001.9805320,458
05 Apr 20232.02002.03002.01002.03002.0002297,075
04 Apr 20232.01002.02002.00002.02001.9903256,874
03 Apr 20232.00002.02002.00002.00001.9706434,435
31 Mar 20232.05002.05002.00002.00001.9706559,502
30 Mar 20230.015 Dividend
30 Mar 20232.02002.04002.01002.04001.9952630,801
29 Mar 20232.02002.02002.00002.01001.9659399,087
28 Mar 20232.04002.04002.01002.01001.9659516,879
27 Mar 20232.04002.13002.03002.03001.9855826,734
24 Mar 20232.02002.07002.02002.03001.9855384,673
23 Mar 20232.03002.04002.01002.01001.9659279,170
22 Mar 20232.05002.05002.01002.03001.9855136,553
21 Mar 20232.04002.06002.02002.05002.0050253,603
20 Mar 20232.01002.04002.00002.03001.9855355,732
17 Mar 20232.02002.05001.99002.01001.9659637,699
16 Mar 20232.03002.05001.96002.00001.95611,257,364
15 Mar 20232.04002.05002.03002.04001.9952465,621
14 Mar 20232.07002.07002.02002.02001.9757862,695
13 Mar 20232.08002.08502.07002.07002.0246298,911
10 Mar 20232.09002.10002.08002.08502.0392176,009
09 Mar 20232.08002.09502.08002.09002.0441256,192
08 Mar 20232.10002.10002.08002.09002.0441309,438
07 Mar 20232.09002.10002.08002.09002.0441285,992
06 Mar 20232.08002.09002.07002.08002.0344693,428
03 Mar 20232.07002.08002.06002.07002.0246213,360
02 Mar 20232.06002.07002.06002.06002.0148332,974
01 Mar 20232.07002.07502.06002.06002.0148726,004
28 Feb 20232.08002.09002.07002.07002.0246687,127
27 Feb 20230.0139 Dividend
27 Feb 20232.09002.11002.08502.09002.0305532,672
24 Feb 20232.09002.10002.08002.09002.0305561,700
23 Feb 20232.08002.08002.06502.08002.0208534,781
22 Feb 20232.08002.08002.06002.07002.0111207,989
21 Feb 20232.07002.08002.06002.07002.0111331,662
20 Feb 20232.07002.08002.06002.07002.0111256,921
17 Feb 20232.06002.07002.06002.06002.0014367,507
16 Feb 20232.07002.08002.06002.06002.0014385,277
15 Feb 20232.09002.11002.06002.06002.0014783,560
14 Feb 20232.09002.09002.07002.08002.0208486,318
13 Feb 20232.09002.09002.08002.08002.0208340,281
10 Feb 20232.09002.09002.08002.08002.0208324,715
09 Feb 20232.10002.10002.08002.08002.0208581,054
08 Feb 20232.09002.11002.09002.10002.0403310,130
07 Feb 20232.08002.09002.07502.09002.0305427,583
06 Feb 20232.08002.08002.07002.08002.0208281,273
03 Feb 20232.08002.08002.07002.07002.0111204,396
02 Feb 20232.07002.08002.06002.08002.0208505,616
01 Feb 20232.07002.07002.06002.06002.0014216,790
31 Jan 20232.06002.07002.06002.07002.0111356,254
30 Jan 20230.0162 Dividend
30 Jan 20232.06002.07002.05502.07001.9954265,850
27 Jan 20232.05002.06002.05002.05001.9761359,426
25 Jan 20232.06002.08002.05002.05001.9761567,832
24 Jan 20232.06002.08002.05002.05001.9761418,156
23 Jan 20232.06002.08002.05002.06001.9857445,885
20 Jan 20232.05002.06002.05002.05001.9761156,371
19 Jan 20232.06002.06002.05002.05001.9761378,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...