Australia markets closed

Metrics Income Opportunities Trust (MOT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0300-0.0100 (-0.49%)
At close: 04:10PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20222.04002.05002.03002.03002.0300361,693
27 Sept 20222.05002.06002.04002.04002.0400308,911
26 Sept 20222.06002.07002.03002.04002.0400437,332
23 Sept 20222.06002.08002.06002.07002.0700223,805
21 Sept 20222.08002.08002.06002.06002.060083,962
20 Sept 20222.06002.08002.05002.06002.0600183,742
19 Sept 20222.07002.09002.06002.06002.0600206,830
16 Sept 20222.08002.08002.06002.07002.0700185,159
15 Sept 20222.06002.08002.05002.08002.0800265,782
14 Sept 20222.04002.07002.03002.05002.0500346,274
13 Sept 20222.07002.08002.06002.08002.0800152,978
12 Sept 20222.04002.07002.04002.04002.0400487,619
09 Sept 20222.04002.05002.03002.03002.0300374,112
08 Sept 20222.05002.06002.03002.04002.0400206,898
07 Sept 20222.03002.06002.03002.05002.0500202,639
06 Sept 20222.02002.04002.02002.04002.0400337,060
05 Sept 20222.06002.06002.01002.02002.0200481,837
02 Sept 20222.06002.06002.04002.04002.0400414,122
01 Sept 20222.08002.08002.05002.05002.0500153,238
31 Aug 20222.07002.09002.05002.07002.0700216,747
31 Aug 20220.0128 Dividend
30 Aug 20222.06002.08002.06002.06002.0472245,929
29 Aug 20222.03002.06002.01002.04002.0273504,504
26 Aug 20222.06002.07002.04002.04002.0273448,125
25 Aug 20222.08002.08002.05002.05002.0373300,203
24 Aug 20222.06002.08002.06002.08002.0671127,313
23 Aug 20222.07002.08002.06002.06002.0472260,259
22 Aug 20222.08002.08002.06002.07002.0571139,052
19 Aug 20222.07002.08002.06002.08002.0671178,368
18 Aug 20222.09002.09002.06002.06002.0472184,211
17 Aug 20222.08002.09002.06002.09002.0770274,515
16 Aug 20222.06002.08002.06002.07002.0571208,505
15 Aug 20222.08002.08002.06002.06002.0472223,423
12 Aug 20222.05002.07002.05002.07002.0571163,458
11 Aug 20222.08002.08002.05002.07002.0571560,952
10 Aug 20222.07002.07002.05002.07002.0571323,292
09 Aug 20222.07002.07002.06002.07002.0571205,306
08 Aug 20222.05002.07002.05002.07002.0571208,894
05 Aug 20222.06002.06002.04002.05002.0373401,590
04 Aug 20222.06002.06002.04002.04002.0273348,863
03 Aug 20222.07002.07002.05002.05002.0373549,040
02 Aug 20222.06002.07002.06002.07002.0571167,070
01 Aug 20222.05002.07002.05002.06002.0472305,618
29 July 20222.02002.06002.02002.04002.0273250,805
29 July 20220.0098 Dividend
28 July 20222.04002.05002.03002.04002.0176395,838
27 July 20222.04002.04002.03002.03002.0077289,843
26 July 20222.02002.04002.02002.04002.0176466,713
25 July 20222.04002.04002.02002.02001.9978354,233
22 July 20222.02002.03002.01002.02001.9978436,674
21 July 20222.02002.02002.01002.01001.9879249,564
20 July 20222.02002.03002.00002.01001.9879355,399
19 July 20222.02002.02002.00002.02001.9978328,420
18 July 20222.00002.03002.00002.03002.0077224,692
15 July 20222.02002.02002.00002.01001.9879189,350
14 July 20222.02002.03002.01002.02001.9978114,118
13 July 20222.03002.03001.99002.02001.9978514,767
12 July 20222.05002.05002.02002.03002.0077140,187
11 July 20222.01002.04002.00002.04002.0176329,274
08 July 20222.02002.02001.99002.02001.9978343,349
07 July 20222.00002.01001.97502.01001.9879414,971
06 July 20221.99002.01001.96501.97001.9484521,193
05 July 20221.96002.00001.96001.99001.9681187,534
04 July 20222.00002.00001.92001.98501.9632423,760
01 July 20221.85501.95001.85501.94501.9236304,588
30 June 20221.83001.88001.79501.85501.8346688,183
30 June 20220.0117 Dividend
29 June 20221.84501.85501.83501.84001.80821,283,683
28 June 20221.84501.85001.83001.83501.80331,198,468
27 June 20221.81501.88501.81501.83001.79841,224,430
24 June 20221.81501.82501.80001.80001.7689812,969
23 June 20221.85501.86001.81001.81001.7787580,808
22 June 20221.85501.87501.82001.82001.7886445,511
21 June 20221.82501.85001.78001.83001.79841,181,121
20 June 20221.88001.89001.81501.82501.79351,182,352
17 June 20221.89001.91001.85501.85501.8230578,076
16 June 20221.86001.96501.85001.88001.84751,269,307
15 June 20221.96002.00001.82501.84001.80821,586,446
14 June 20222.07002.07001.94501.95001.9163731,170
10 June 20222.09002.10002.07002.09002.0539291,896
09 June 20222.10002.11002.05002.09002.0539354,037
08 June 20222.12002.12002.10002.10002.0637164,380
07 June 20222.10002.12002.10002.12002.0834143,932
06 June 20222.11002.12002.10002.10002.0637724,765
03 June 20222.10002.11002.09002.11002.0735495,310
02 June 20222.12002.12002.09002.10002.0637541,718
01 June 20222.11002.12002.10002.11002.0735210,823
31 May 20222.11002.12002.10002.11002.0735640,264
31 May 20220.0106 Dividend
30 May 20222.12002.12002.11002.11002.06311,172,240
27 May 20222.14002.14002.11002.11002.0631541,495
26 May 20222.13002.14002.12002.14002.0925369,125
25 May 20222.13002.14002.12002.12002.0729540,885
24 May 20222.14002.14002.12002.12002.0729133,064
23 May 20222.14002.14002.11002.14002.0925556,202
20 May 20222.13002.14002.12002.14002.0925268,344
19 May 20222.14002.15002.13002.13002.0827814,690
18 May 20222.15002.15002.14002.15002.1022303,267
17 May 20222.14002.15002.13002.15002.1022403,562
16 May 20222.15002.15002.14002.14002.0925325,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...