Australia markets open in 5 hours 18 minutes

Metrics Income Opportunities Trust (MOT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0800+0.0100 (+0.48%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20232.08002.08002.07002.08002.0800281,273
06 Feb 20232.08002.08002.07002.08002.0800281,273
03 Feb 20232.08002.08002.07002.07002.0700204,396
02 Feb 20232.07002.08002.06002.08002.0800505,616
01 Feb 20232.07002.07002.06002.06002.0600216,790
31 Jan 20232.06002.07002.06002.07002.0700356,254
31 Jan 20230.0162 Dividend
30 Jan 20232.06002.07002.05502.07002.0538265,850
27 Jan 20232.05002.06002.05002.05002.0340359,426
25 Jan 20232.06002.08002.05002.05002.0340567,832
24 Jan 20232.06002.08002.05002.05002.0340418,156
23 Jan 20232.06002.08002.05002.06002.0439445,885
20 Jan 20232.05002.06002.05002.05002.0340156,371
19 Jan 20232.06002.06002.05002.05002.0340378,750
18 Jan 20232.05002.06002.04502.06002.0439713,902
17 Jan 20232.05002.05002.04002.05002.0340240,884
16 Jan 20232.05002.05002.04002.05002.0340210,358
13 Jan 20232.05002.05002.04002.04002.0240222,917
12 Jan 20232.04002.05002.04002.05002.034088,427
11 Jan 20232.05002.05002.04002.04002.0240523,636
10 Jan 20232.05002.05002.04002.04002.0240271,749
09 Jan 20232.04002.04502.04002.04002.0240249,549
06 Jan 20232.05002.05002.04002.05002.0340634,794
05 Jan 20232.05002.05002.04002.04002.0240140,891
04 Jan 20232.04002.05002.04002.04002.0240103,535
03 Jan 20232.04002.05002.03502.04002.0240371,234
30 Dec 20222.04002.05002.04002.04002.0240176,494
30 Dec 20220.0157 Dividend
29 Dec 20222.05002.05002.04002.05002.0184227,798
28 Dec 20222.05002.05002.04002.05002.0184334,989
23 Dec 20222.04002.05002.04002.04002.0085288,426
22 Dec 20222.04002.05002.03002.05002.0184268,236
21 Dec 20222.04002.05002.03002.03001.9987680,194
20 Dec 20222.05002.05002.03002.04002.0085589,173
19 Dec 20222.05002.05002.04002.04002.0085393,599
16 Dec 20222.05002.05002.04002.04002.0085397,602
15 Dec 20222.04002.05002.04002.05002.0184524,361
14 Dec 20222.05002.05002.04002.04002.0085342,597
13 Dec 20222.05002.05002.04002.04002.0085367,404
12 Dec 20222.04002.05002.04002.04002.0085645,879
09 Dec 20222.05002.05002.04002.04002.0085734,243
08 Dec 20222.04002.05002.04002.05002.0184347,280
07 Dec 20222.04002.05002.03002.04002.0085192,361
06 Dec 20222.04002.05002.03002.03001.9987573,243
05 Dec 20222.04002.05002.03002.05002.0184712,457
02 Dec 20222.05002.05002.04002.04002.0085205,819
01 Dec 20222.04002.05002.04002.04002.0085312,082
30 Nov 20222.05002.05002.04002.04002.0085374,292
30 Nov 20220.0132 Dividend
29 Nov 20222.05002.06002.05002.06002.0152399,075
28 Nov 20222.05002.06002.04002.04001.9957298,610
25 Nov 20222.04002.05002.04002.05002.0054560,748
24 Nov 20222.05002.05002.04002.04001.995789,921
23 Nov 20222.05002.05002.03502.05002.0054214,254
22 Nov 20222.03002.05002.03002.05002.0054578,238
21 Nov 20222.04002.04002.03002.03001.9859388,156
18 Nov 20222.04002.04002.03002.04001.9957178,554
17 Nov 20222.04002.04002.03002.03001.9859337,619
16 Nov 20222.05002.05002.03002.03001.9859575,078
15 Nov 20222.04002.05002.04002.04001.9957259,558
14 Nov 20222.05002.05002.04002.04001.9957106,734
11 Nov 20222.05002.05002.04002.04001.9957578,430
10 Nov 20222.04002.05002.03002.04001.9957301,118
09 Nov 20222.04002.04002.03002.04001.9957418,742
08 Nov 20222.04002.04002.03002.04001.9957325,387
07 Nov 20222.05002.05002.03002.03001.9859104,066
04 Nov 20222.05002.05002.04002.04001.9957167,259
03 Nov 20222.03002.05002.03002.04001.9957361,520
02 Nov 20222.04002.04002.03002.04001.9957180,113
01 Nov 20222.03002.04002.03002.04001.995777,962
31 Oct 20222.03002.03002.02002.03001.9859350,201
31 Oct 20220.0141 Dividend
28 Oct 20222.05002.05002.02002.02001.9623436,061
27 Oct 20222.05002.05002.04002.04001.9817647,046
26 Oct 20222.06002.06002.05002.06002.0012200,073
25 Oct 20222.05002.06002.04002.05001.9914425,819
24 Oct 20222.05002.06002.05002.05001.9914126,444
21 Oct 20222.05002.06002.04002.06002.0012245,676
20 Oct 20222.06002.06002.04002.05001.9914198,288
19 Oct 20222.05002.06002.04002.06002.0012159,240
18 Oct 20222.06002.06002.04002.04001.9817144,773
17 Oct 20222.05002.06002.04002.06002.0012192,944
14 Oct 20222.04002.06002.04002.04001.9817344,424
13 Oct 20222.06002.06002.04002.04001.9817319,630
12 Oct 20222.05002.06002.04002.06002.0012267,214
11 Oct 20222.05002.06002.04002.05001.991481,600
10 Oct 20222.05002.05002.04002.04001.9817159,976
07 Oct 20222.05002.05002.03002.05001.9914110,337
06 Oct 20222.04002.05002.04002.05001.9914134,047
05 Oct 20222.03002.04002.03002.03001.972068,296
04 Oct 20222.04002.04002.02002.04001.9817205,032
03 Oct 20222.05002.05002.00002.04001.9817187,690
03 Oct 20220.0125 Dividend
30 Sept 20222.04002.05002.03002.05001.9793264,147
29 Sept 20222.05002.05002.04002.04001.9696234,687
28 Sept 20222.04002.05002.03002.03001.9600361,693
27 Sept 20222.05002.06002.04002.04001.9696308,911
26 Sept 20222.06002.07002.03002.04001.9696437,332
23 Sept 20222.06002.08002.06002.07001.9986223,805
21 Sept 20222.08002.08002.06002.06001.989083,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...