Australia markets open in 1 hour

Metrics Master Income Trust (MXT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0400-0.0100 (-0.49%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.05002.06002.04002.04002.04001,745,637
30 Apr 20242.05002.05002.04002.05002.05002,070,340
30 Apr 20240.0149 Dividend
29 Apr 20242.05002.07002.05002.07002.05512,957,936
26 Apr 20242.05002.05002.04002.05002.03521,107,162
24 Apr 20242.05002.05002.04002.05002.03521,353,869
23 Apr 20242.04002.05002.04002.05002.0352761,444
22 Apr 20242.05002.05002.04002.04002.02533,071,124
19 Apr 20242.05002.05002.04002.04002.02531,676,016
18 Apr 20242.05002.05002.04002.05002.03522,014,258
17 Apr 20242.05002.05002.04002.05002.03521,080,877
16 Apr 20242.05002.05002.04002.04002.02531,702,069
15 Apr 20242.05002.05002.04002.04002.02531,038,722
12 Apr 20242.05002.05002.04002.05002.0352894,500
11 Apr 20242.05002.05002.04002.05002.03521,215,597
10 Apr 20242.05002.05002.04002.04002.02531,187,825
09 Apr 20242.05002.05002.04002.05002.0352982,495
08 Apr 20242.05002.05502.04002.05002.03521,194,349
05 Apr 20242.05002.06002.04502.05002.03522,746,123
04 Apr 20242.06002.06002.05002.05002.03521,262,699
03 Apr 20242.06002.06002.05002.06002.04521,040,616
02 Apr 20242.06002.06002.05002.06002.04522,181,942
02 Apr 20240.0135 Dividend
28 Mar 20242.07002.07002.05002.07002.04171,587,514
27 Mar 20242.06002.07002.05002.06002.03181,679,282
26 Mar 20242.07002.07002.05002.05002.02202,491,227
25 Mar 20242.06002.07002.05002.06002.03181,822,307
22 Mar 20242.05002.06002.05002.05002.02201,286,885
21 Mar 20242.06002.06002.05002.05002.02201,416,556
20 Mar 20242.06002.06002.05002.05002.02201,792,156
19 Mar 20242.04002.06002.04002.06002.03181,345,377
18 Mar 20242.05002.05002.04002.04002.01211,167,691
15 Mar 20242.05002.05002.04002.04002.01211,077,830
14 Mar 20242.05002.06002.04002.06002.03181,364,648
13 Mar 20242.04002.05002.04002.04002.01211,066,552
12 Mar 20242.05002.05002.04002.05002.02201,721,688
11 Mar 20242.04002.05002.04002.04002.0121868,684
08 Mar 20242.04002.05002.04002.04002.01211,541,860
07 Mar 20242.06002.06002.04002.06002.03182,889,386
06 Mar 20242.06002.06002.05002.06002.03181,154,123
05 Mar 20242.06002.06002.05002.05002.0220899,639
04 Mar 20242.06002.06002.04502.05002.0220953,618
01 Mar 20242.05002.06002.04002.05002.02202,124,838
29 Feb 20242.04002.05002.04002.05002.02201,843,829
29 Feb 20240.0144 Dividend
28 Feb 20242.05002.06002.05002.06002.01761,467,686
27 Feb 20242.05002.05002.04002.05002.00781,230,087
26 Feb 20242.04002.05002.04002.04001.9980976,993
23 Feb 20242.04002.05002.03502.05002.00781,632,508
22 Feb 20242.04002.04502.03002.03001.98821,583,091
21 Feb 20242.04002.04002.03002.04001.99801,211,525
20 Feb 20242.03002.04002.03002.04001.99801,270,137
19 Feb 20242.05002.05002.04002.04001.99801,411,153
16 Feb 20242.05002.05002.04002.04001.9980737,553
15 Feb 20242.05002.05002.04002.04001.99801,089,440
14 Feb 20242.06002.06002.04002.04001.99801,725,382
13 Feb 20242.06002.06002.05002.06002.0176896,598
12 Feb 20242.05002.06002.05002.06002.0176931,837
09 Feb 20242.06002.06002.05002.05002.00781,263,068
08 Feb 20242.05002.06002.05002.06002.01761,098,471
07 Feb 20242.05002.06002.05002.05002.0078834,851
06 Feb 20242.04002.06002.04002.05002.00781,303,902
05 Feb 20242.05002.05502.04002.04001.99801,914,003
02 Feb 20242.05002.07002.05002.05002.00781,639,501
01 Feb 20242.06002.06002.05002.06002.01761,762,559
31 Jan 20242.05002.06002.05002.06002.01761,339,185
31 Jan 20240.0155 Dividend
30 Jan 20242.05002.06502.05002.06002.00241,887,922
29 Jan 20242.05002.06002.05002.06002.00241,272,933
25 Jan 20242.05002.06002.04002.06002.00241,538,985
24 Jan 20242.05002.06002.04002.04001.98303,456,441
23 Jan 20242.06002.06002.05002.05001.99271,137,394
22 Jan 20242.06002.06002.05002.06002.00241,268,302
19 Jan 20242.05002.06002.05002.05001.9927826,055
18 Jan 20242.06002.06002.05002.05001.9927670,726
17 Jan 20242.05002.06002.04502.06002.0024555,477
16 Jan 20242.05002.06002.04002.05001.9927751,603
15 Jan 20242.05002.05002.04502.05001.9927211,512
12 Jan 20242.05002.06002.04002.04001.9830558,495
11 Jan 20242.06002.06002.05002.05001.99271,081,095
10 Jan 20242.05002.06002.04002.06002.0024687,619
09 Jan 20242.05002.05002.04002.04001.9830869,976
08 Jan 20242.05002.05002.04002.05001.9927788,658
05 Jan 20242.05002.05002.04002.04001.9830949,700
04 Jan 20242.06002.06002.05002.06002.0024422,048
03 Jan 20242.06002.06002.05002.06002.0024650,859
02 Jan 20242.05002.06002.05002.06002.0024850,994
29 Dec 20232.05002.06002.04502.05001.9927807,785
29 Dec 20230.0152 Dividend
28 Dec 20232.05002.06002.05002.05001.9780284,484
27 Dec 20232.06002.06002.04002.04001.9683665,976
22 Dec 20232.06002.06002.04002.05001.9780924,590
21 Dec 20232.06002.06002.04002.05001.97801,334,576
20 Dec 20232.04002.07002.03002.07001.99733,265,342
19 Dec 20232.04002.05002.03502.04001.96831,323,011
18 Dec 20232.04002.05002.03002.04001.96831,382,168
15 Dec 20232.03002.04002.02002.03001.95871,297,539
14 Dec 20232.02002.03002.01502.03001.95871,323,662
13 Dec 20232.01002.02002.00002.02001.94902,022,190
12 Dec 20232.01002.02002.00002.01001.93942,142,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...