Mail

MOT.AX - Metrics Income Opportunities Trust

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	1.9550	1.9950	1.9500	1.9500	1.9500	668,016
05 June 2023	2.0000	2.0000	1.9450	1.9450	1.9450	1,123,178
02 June 2023	2.0200	2.0200	2.0000	2.0000	2.0000	595,177
01 June 2023	2.0300	2.0300	2.0200	2.0200	2.0200	339,391
31 May 2023	2.0200	2.0300	2.0100	2.0300	2.0300	545,056
31 May 2023	0.0162 Dividend
30 May 2023	2.0350	2.0400	2.0200	2.0200	2.0038	816,599
29 May 2023	2.0400	2.0400	2.0300	2.0300	2.0137	612,762
26 May 2023	2.0400	2.0500	2.0400	2.0400	2.0236	529,127
25 May 2023	2.0500	2.0500	2.0400	2.0400	2.0236	412,768
24 May 2023	2.0400	2.0500	2.0400	2.0500	2.0336	472,770
23 May 2023	2.0400	2.0500	2.0400	2.0400	2.0236	331,910
22 May 2023	2.0400	2.0500	2.0400	2.0400	2.0236	332,416
19 May 2023	2.0400	2.0400	2.0300	2.0400	2.0236	422,980
18 May 2023	2.0400	2.0400	2.0300	2.0300	2.0137	409,513
17 May 2023	2.0400	2.0400	2.0300	2.0300	2.0137	191,950
16 May 2023	2.0500	2.0500	2.0300	2.0300	2.0137	923,968
15 May 2023	2.0400	2.0500	2.0300	2.0400	2.0236	451,158
12 May 2023	2.0400	2.0500	2.0300	2.0400	2.0236	363,338
11 May 2023	2.0300	2.0400	2.0300	2.0300	2.0137	516,424
10 May 2023	2.0300	2.0400	2.0300	2.0300	2.0137	372,718
09 May 2023	2.0300	2.0400	2.0300	2.0300	2.0137	280,179
08 May 2023	2.0400	2.0400	2.0300	2.0400	2.0236	225,931
05 May 2023	2.0400	2.0400	2.0300	2.0400	2.0236	261,903
04 May 2023	2.0400	2.0400	2.0300	2.0300	2.0137	72,471
03 May 2023	2.0200	2.0400	2.0200	2.0400	2.0236	602,220
02 May 2023	2.0200	2.0300	2.0200	2.0200	2.0038	524,390
01 May 2023	2.0300	2.0300	2.0200	2.0200	2.0038	216,051
28 Apr 2023	2.0300	2.0300	2.0200	2.0200	2.0038	415,320
28 Apr 2023	0.0136 Dividend
27 Apr 2023	2.0300	2.0300	2.0200	2.0200	1.9903	286,676
26 Apr 2023	2.0300	2.0300	2.0200	2.0200	1.9903	331,695
24 Apr 2023	2.0200	2.0250	2.0200	2.0200	1.9903	315,077
21 Apr 2023	2.0200	2.0300	2.0100	2.0200	1.9903	453,468
20 Apr 2023	2.0200	2.0200	2.0100	2.0200	1.9903	428,815
19 Apr 2023	2.0100	2.0200	2.0100	2.0200	1.9903	311,968
18 Apr 2023	2.0200	2.0300	2.0100	2.0200	1.9903	269,490
17 Apr 2023	2.0200	2.0300	2.0000	2.0100	1.9805	590,323
14 Apr 2023	2.0300	2.0300	2.0100	2.0100	1.9805	313,100
13 Apr 2023	2.0300	2.0400	2.0200	2.0200	1.9903	341,108
12 Apr 2023	2.0300	2.0400	2.0200	2.0200	1.9903	559,901
11 Apr 2023	2.0200	2.0300	2.0100	2.0200	1.9903	280,533
06 Apr 2023	2.0300	2.0300	2.0000	2.0100	1.9805	320,458
05 Apr 2023	2.0200	2.0300	2.0100	2.0300	2.0002	297,075
04 Apr 2023	2.0100	2.0200	2.0000	2.0200	1.9903	256,874
03 Apr 2023	2.0000	2.0200	2.0000	2.0000	1.9706	434,435
31 Mar 2023	2.0500	2.0500	2.0000	2.0000	1.9706	559,502
30 Mar 2023	0.015 Dividend
30 Mar 2023	2.0200	2.0400	2.0100	2.0400	1.9952	630,801
29 Mar 2023	2.0200	2.0200	2.0000	2.0100	1.9659	399,087
28 Mar 2023	2.0400	2.0400	2.0100	2.0100	1.9659	516,879
27 Mar 2023	2.0400	2.1300	2.0300	2.0300	1.9855	826,734
24 Mar 2023	2.0200	2.0700	2.0200	2.0300	1.9855	384,673
23 Mar 2023	2.0300	2.0400	2.0100	2.0100	1.9659	279,170
22 Mar 2023	2.0500	2.0500	2.0100	2.0300	1.9855	136,553
21 Mar 2023	2.0400	2.0600	2.0200	2.0500	2.0050	253,603
20 Mar 2023	2.0100	2.0400	2.0000	2.0300	1.9855	355,732
17 Mar 2023	2.0200	2.0500	1.9900	2.0100	1.9659	637,699
16 Mar 2023	2.0300	2.0500	1.9600	2.0000	1.9561	1,257,364
15 Mar 2023	2.0400	2.0500	2.0300	2.0400	1.9952	465,621
14 Mar 2023	2.0700	2.0700	2.0200	2.0200	1.9757	862,695
13 Mar 2023	2.0800	2.0850	2.0700	2.0700	2.0246	298,911
10 Mar 2023	2.0900	2.1000	2.0800	2.0850	2.0392	176,009
09 Mar 2023	2.0800	2.0950	2.0800	2.0900	2.0441	256,192
08 Mar 2023	2.1000	2.1000	2.0800	2.0900	2.0441	309,438
07 Mar 2023	2.0900	2.1000	2.0800	2.0900	2.0441	285,992
06 Mar 2023	2.0800	2.0900	2.0700	2.0800	2.0344	693,428
03 Mar 2023	2.0700	2.0800	2.0600	2.0700	2.0246	213,360
02 Mar 2023	2.0600	2.0700	2.0600	2.0600	2.0148	332,974
01 Mar 2023	2.0700	2.0750	2.0600	2.0600	2.0148	726,004
28 Feb 2023	2.0800	2.0900	2.0700	2.0700	2.0246	687,127
27 Feb 2023	0.0139 Dividend
27 Feb 2023	2.0900	2.1100	2.0850	2.0900	2.0305	532,672
24 Feb 2023	2.0900	2.1000	2.0800	2.0900	2.0305	561,700
23 Feb 2023	2.0800	2.0800	2.0650	2.0800	2.0208	534,781
22 Feb 2023	2.0800	2.0800	2.0600	2.0700	2.0111	207,989
21 Feb 2023	2.0700	2.0800	2.0600	2.0700	2.0111	331,662
20 Feb 2023	2.0700	2.0800	2.0600	2.0700	2.0111	256,921
17 Feb 2023	2.0600	2.0700	2.0600	2.0600	2.0014	367,507
16 Feb 2023	2.0700	2.0800	2.0600	2.0600	2.0014	385,277
15 Feb 2023	2.0900	2.1100	2.0600	2.0600	2.0014	783,560
14 Feb 2023	2.0900	2.0900	2.0700	2.0800	2.0208	486,318
13 Feb 2023	2.0900	2.0900	2.0800	2.0800	2.0208	340,281
10 Feb 2023	2.0900	2.0900	2.0800	2.0800	2.0208	324,715
09 Feb 2023	2.1000	2.1000	2.0800	2.0800	2.0208	581,054
08 Feb 2023	2.0900	2.1100	2.0900	2.1000	2.0403	310,130
07 Feb 2023	2.0800	2.0900	2.0750	2.0900	2.0305	427,583
06 Feb 2023	2.0800	2.0800	2.0700	2.0800	2.0208	281,273
03 Feb 2023	2.0800	2.0800	2.0700	2.0700	2.0111	204,396
02 Feb 2023	2.0700	2.0800	2.0600	2.0800	2.0208	505,616
01 Feb 2023	2.0700	2.0700	2.0600	2.0600	2.0014	216,790
31 Jan 2023	2.0600	2.0700	2.0600	2.0700	2.0111	356,254
30 Jan 2023	0.0162 Dividend
30 Jan 2023	2.0600	2.0700	2.0550	2.0700	1.9954	265,850
27 Jan 2023	2.0500	2.0600	2.0500	2.0500	1.9761	359,426
25 Jan 2023	2.0600	2.0800	2.0500	2.0500	1.9761	567,832
24 Jan 2023	2.0600	2.0800	2.0500	2.0500	1.9761	418,156
23 Jan 2023	2.0600	2.0800	2.0500	2.0600	1.9857	445,885
20 Jan 2023	2.0500	2.0600	2.0500	2.0500	1.9761	156,371
19 Jan 2023	2.0600	2.0600	2.0500	2.0500	1.9761	378,750
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...