ASX - Delayed Quote AUD

Metrics Income Opportunities Trust (MOT.AX)

2.0150
-0.0050
(-0.25%)
As of 11:30:58 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 26, 20252.02002.02002.01002.01502.0150209,498
May 23, 20252.02002.02002.01002.02002.0200374,524
May 22, 20252.01002.03002.01002.01002.0100459,476
May 21, 20252.03002.04002.01002.01002.0100649,340
May 20, 20252.05002.06002.01002.04002.0400683,343
May 19, 20252.04002.05002.03502.04002.0400614,611
May 16, 20252.03002.04002.03002.03002.0300655,787
May 15, 20252.03002.03002.02002.02002.0200265,363
May 14, 20252.03002.04002.01002.02002.0200535,408
May 13, 20251.99002.04001.99002.02002.02001,270,648
May 12, 20251.97501.99001.97001.99001.9900820,768
May 9, 20251.97001.97501.96501.97001.9700236,682
May 8, 20251.97001.98001.96001.96001.9600185,076
May 7, 20251.94001.98001.94001.97001.9700551,155
May 6, 20251.98001.98001.95501.95501.9550484,414
May 5, 20251.98001.98501.97001.97001.9700368,304
May 2, 20251.97001.99001.97001.97501.9750667,902
May 1, 20251.98001.98501.96501.97001.9700802,984
Apr 30, 2025 0.0132 Dividend
Apr 30, 20251.98501.99501.96501.96501.9650562,401
Apr 29, 20252.00002.01001.99001.99001.9768843,860
Apr 28, 20251.99002.00001.98502.00001.9867463,787
Apr 24, 20251.98001.99501.98001.99501.9818815,066
Apr 23, 20251.96001.98001.95001.98001.9669602,542
Apr 22, 20251.95001.97001.93501.95001.9371400,957
Apr 17, 20251.93501.96001.91501.95001.9371572,541
Apr 16, 20251.94001.94001.91001.93501.9222684,960
Apr 15, 20251.89001.95501.88001.95001.9371496,284
Apr 14, 20251.90001.91001.86501.88001.8675459,657
Apr 11, 20251.87501.90501.86501.88001.8675403,205
Apr 10, 20251.90501.92001.86501.90001.8874703,201
Apr 9, 20251.84001.86501.83001.84001.8278526,299
Apr 8, 20251.83501.88001.83501.84001.8278603,039
Apr 7, 20251.89001.89001.82001.82501.8129848,825
Apr 4, 20251.93001.95001.91001.91001.8973712,022
Apr 3, 20251.92001.94501.90001.94001.9271778,709
Apr 2, 20251.94001.95001.92001.92001.9073640,187
Apr 1, 20251.94001.95001.90501.95001.9371600,084
Mar 31, 2025 0.0132 Dividend
Mar 31, 20251.95001.95501.92501.93001.9172422,846
Mar 28, 20251.95001.97501.95001.96501.9389510,068
Mar 27, 20251.94001.96501.94001.94001.9142642,037
Mar 26, 20251.92501.97001.92501.93501.9093749,016
Mar 25, 20251.94001.95001.91501.91501.8895713,662
Mar 24, 20251.98501.99001.93501.93501.9093745,702
Mar 21, 20252.00002.00001.97501.98501.9586883,310
Mar 20, 20251.99002.01001.94502.01001.98331,582,470
Mar 19, 20251.98001.99501.88001.99501.96853,564,061
Mar 18, 20252.00002.02001.99002.01001.9833735,279
Mar 17, 20251.97502.00001.96002.00001.9734771,939
Mar 14, 20251.96001.98001.96001.96001.9339683,995
Mar 13, 20251.98002.00001.94501.94501.9191971,541
Mar 12, 20252.04002.04001.97001.97001.94381,226,970
Mar 11, 20252.06002.06002.02002.03002.00301,141,303
Mar 10, 20252.06002.07002.06002.06002.0326123,198
Mar 7, 20252.08002.08002.06002.06002.0326481,950
Mar 6, 20252.07002.08002.06002.08002.0523368,988
Mar 5, 20252.06002.07002.05002.06002.0326587,513
Mar 4, 20252.07002.08002.04002.08002.0523814,458
Mar 3, 20252.08002.09002.07002.07002.0425365,600
Feb 28, 2025 0.0126 Dividend
Feb 28, 20252.07002.08002.05002.08002.0523735,326
Feb 27, 20252.08002.10002.07002.10002.0596984,992
Feb 26, 20252.08002.10002.08002.10002.0596424,800
Feb 25, 20252.07002.10002.06002.08002.0400749,344
Feb 24, 20252.11002.12002.06002.06002.02041,308,029
Feb 21, 20252.12002.14002.12002.12002.0792716,900
Feb 20, 20252.12002.13002.11002.12002.0792712,666
Feb 19, 20252.12002.13002.11002.11002.0694457,775
Feb 18, 20252.11002.14002.10002.12002.0792711,993
Feb 17, 20252.08002.11002.07002.11002.0694682,866
Feb 14, 20252.06002.09002.05002.08002.0400666,542
Feb 13, 20252.05002.07002.03002.05002.0106598,830
Feb 12, 20252.04002.05002.03002.04002.0008668,782
Feb 11, 20252.04002.05002.02002.03001.99101,037,421
Feb 10, 20252.04002.06002.03002.04002.0008627,657
Feb 7, 20252.05002.06002.03002.04002.0008473,624
Feb 6, 20252.05002.05002.04002.04002.0008555,068
Feb 5, 20252.06002.06002.02002.04002.0008818,131
Feb 4, 20252.04002.07002.03002.06002.02041,043,722
Feb 3, 20252.05002.05002.02002.04002.0008819,645
Jan 31, 2025 0.016 Dividend
Jan 31, 20252.07002.08002.02002.05002.0106705,515
Jan 30, 20252.08002.10002.07002.08002.02431,000,310
Jan 29, 20252.08002.09002.06002.08002.0243662,793
Jan 28, 20252.09002.10002.08002.08002.0243769,104
Jan 24, 20252.09002.10002.08002.09002.0340410,449
Jan 23, 20252.10002.10002.08002.08002.0243184,857
Jan 22, 20252.09002.10502.08002.10002.0438310,548
Jan 21, 20252.12002.12002.05502.07002.01461,361,661
Jan 20, 20252.13002.13002.11002.12002.0632413,215
Jan 17, 20252.13002.14002.12002.12002.0632481,501
Jan 16, 20252.13002.14002.13002.13002.0730124,841
Jan 15, 20252.13002.14002.12002.13002.0730409,976
Jan 14, 20252.13002.14002.13002.13002.0730508,301
Jan 13, 20252.13002.14002.13002.13002.0730347,256
Jan 10, 20252.14002.14002.13002.13002.0730391,970
Jan 9, 20252.11002.14002.11002.13002.07301,285,123
Jan 8, 20252.12002.12002.11002.11002.0535783,622
Jan 7, 20252.14002.14002.12002.12002.0632451,276
Jan 6, 20252.14002.14002.12002.13002.0730547,525
Jan 3, 20252.13002.14002.13002.14002.0827134,066
Jan 2, 20252.13002.14002.13002.13002.0730126,800
Dec 31, 2024 0.0132 Dividend
Dec 31, 20242.13002.13002.13002.13002.0730184,990
Dec 30, 20242.14002.14002.13002.13002.0601281,960
Dec 27, 20242.13002.14002.13002.13002.0601139,463
Dec 24, 20242.13002.14002.13002.13002.0601105,044
Dec 23, 20242.12002.14002.12002.13002.0601254,063
Dec 20, 20242.12002.13002.12002.12002.0505431,333
Dec 19, 20242.12002.13002.12002.12002.0505210,500
Dec 18, 20242.14002.14002.12002.12002.0505555,987
Dec 17, 20242.15002.15002.12002.14002.0698899,867
Dec 16, 20242.14002.15002.14002.14002.0698502,392
Dec 13, 20242.11002.14002.11002.14002.0698579,466
Dec 12, 20242.10002.12002.10002.12002.0505775,717
Dec 11, 20242.11002.12002.10002.10002.0311768,799
Dec 10, 20242.13002.13002.10002.10002.03111,108,940
Dec 9, 20242.14002.14002.12002.12002.0505780,329
Dec 6, 20242.13002.14002.13002.13002.0601362,631
Dec 5, 20242.14002.14502.13002.14002.0698520,623
Dec 4, 20242.14002.15002.13002.13002.0601607,632
Dec 3, 20242.15002.15002.14002.14002.0698589,839
Dec 2, 20242.15002.15002.14002.14002.0698533,951
Nov 29, 2024 0.0111 Dividend
Nov 29, 20242.16002.16002.14002.14002.0698758,289
Nov 28, 20242.17002.17002.16002.17002.0881234,937
Nov 27, 20242.15002.17002.14502.17002.08811,042,789
Nov 26, 20242.16002.16502.15002.15002.0688816,554
Nov 25, 20242.17002.17002.16002.16002.0785597,865
Nov 22, 20242.17002.17002.16002.16002.0785530,835
Nov 21, 20242.18002.18002.16002.16002.0785694,972
Nov 20, 20242.17002.18002.16002.18002.0977314,768
Nov 19, 20242.18002.18002.17002.17002.0881718,454
Nov 18, 20242.17002.18002.17002.18002.0977300,545
Nov 15, 20242.17002.18002.17002.17002.0881472,634
Nov 14, 20242.18002.18002.16002.16002.0785447,699
Nov 13, 20242.17002.18002.16502.17002.08811,458,549
Nov 12, 20242.16002.18002.16002.17002.0881619,670
Nov 11, 20242.18002.18002.15002.15002.06881,676,159
Nov 8, 20242.17002.18002.17002.17002.0881282,924
Nov 7, 20242.17002.18002.16002.16002.0785290,696
Nov 6, 20242.18002.18002.17002.17002.0881489,140
Nov 5, 20242.18002.18002.17002.18002.0977340,418
Nov 4, 20242.18002.18002.17002.17002.0881208,369
Nov 1, 20242.17002.18002.16002.17002.0881320,163
Oct 31, 2024 0.0164 Dividend
Oct 31, 20242.16002.17002.16002.17002.0881454,421
Oct 30, 20242.18002.18002.17002.17002.0723626,921
Oct 29, 20242.18002.18002.17002.17002.0723350,918
Oct 28, 20242.17002.18002.17002.18002.0819461,109
Oct 25, 20242.18002.18002.16002.18002.0819355,385
Oct 24, 20242.18002.19002.17002.18002.0819606,796
Oct 23, 20242.18002.18002.17002.17002.0723356,077
Oct 22, 20242.17002.18002.16002.18002.0819615,322
Oct 21, 20242.17002.18002.17002.18002.0819317,735
Oct 18, 20242.16002.17002.16002.17002.0723541,504
Oct 17, 20242.16002.17002.15502.16002.06281,006,206
Oct 16, 20242.15002.16002.15002.15002.0532364,959
Oct 15, 20242.16002.17002.15002.15002.0532673,999
Oct 14, 20242.15002.16002.14002.15002.0532908,200
Oct 11, 20242.16002.17002.15002.15002.05321,098,773
Oct 10, 20242.17002.18002.16002.16002.0628529,194
Oct 9, 20242.16002.18002.15002.16002.06281,037,413
Oct 8, 20242.15002.16002.14502.16002.0628539,760
Oct 7, 20242.16002.16002.15002.15002.0532363,044
Oct 4, 20242.16002.16002.15002.15002.0532322,660
Oct 3, 20242.16002.17002.14002.15002.0532956,510
Oct 2, 20242.17002.17002.14002.15002.05321,647,900
Oct 1, 20242.17002.17502.16002.16002.0628601,302
Sep 30, 2024 0.0128 Dividend
Sep 30, 20242.17002.17002.16002.17002.0723547,971
Sep 27, 20242.18002.18002.17002.18002.0696416,075
Sep 26, 20242.20002.20002.16502.17002.06011,483,667
Sep 25, 20242.18002.20002.18002.19002.0791373,925
Sep 24, 20242.19002.19002.18002.18002.0696435,590
Sep 23, 20242.19002.19002.17502.18002.0696562,363
Sep 20, 20242.18002.19002.18002.18002.0696357,040
Sep 19, 20242.18002.18502.17002.18002.0696438,623
Sep 18, 20242.19002.19002.18002.18002.0696616,761
Sep 17, 20242.19002.19002.18002.18002.0696412,508
Sep 16, 20242.20002.20002.18002.18002.0696433,226
Sep 13, 20242.20002.20002.19002.19002.0791292,208
Sep 12, 20242.20002.20002.19002.19002.07911,154,788
Sep 11, 20242.19002.20002.19002.20002.0886379,854
Sep 10, 20242.18002.20002.18002.19002.0791365,765
Sep 9, 20242.19002.20002.18002.18002.0696349,260
Sep 6, 20242.18002.20002.18002.19002.0791292,155
Sep 5, 20242.19002.20002.18002.18002.0696331,625
Sep 4, 20242.19002.20002.18002.19002.07911,150,529
Sep 3, 20242.20002.20002.19002.19002.0791415,170
Sep 2, 20242.19002.20002.18502.19002.0791397,887
Aug 30, 2024 0.0123 Dividend
Aug 30, 20242.18002.20002.18002.20002.0886403,332
Aug 29, 20242.20002.20002.19002.20002.0769485,277
Aug 28, 20242.20002.20002.19002.20002.0769745,609
Aug 27, 20242.20002.20002.18002.20002.0769391,335
Aug 26, 20242.19002.20002.18002.20002.0769996,738
Aug 23, 20242.20002.20002.19002.20002.0769287,312
Aug 22, 20242.19002.20002.18002.20002.0769410,595
Aug 21, 20242.20002.20002.19002.19002.0675428,779
Aug 20, 20242.19002.20002.18002.19002.0675315,334
Aug 19, 20242.20002.20002.18002.18002.0581782,343
Aug 16, 20242.19002.20002.18002.20002.07691,119,570
Aug 15, 20242.19002.19002.18002.18002.0581488,311
Aug 14, 20242.19002.19002.18002.18002.0581387,076
Aug 13, 20242.18002.19002.18002.18002.0581224,540
Aug 12, 20242.19002.20002.18002.18002.0581776,782
Aug 9, 20242.17002.19002.16002.18002.0581643,821
Aug 8, 20242.17002.17002.15002.17002.0486416,413
Aug 7, 20242.17002.17002.16002.17002.0486366,896
Aug 6, 20242.15002.17002.15002.16002.0392846,178
Aug 5, 20242.20002.20502.15002.15002.02971,135,775
Aug 2, 20242.20002.21002.20002.20002.0769591,457
Aug 1, 20242.20002.21002.20002.20002.0769465,998
Jul 31, 2024 0.0144 Dividend
Jul 31, 20242.21002.21002.19002.21002.0864637,049
Jul 30, 20242.22002.22002.20002.22002.0822899,138
Jul 29, 20242.21002.22002.20002.22002.0822904,365
Jul 26, 20242.22002.22002.21002.21002.0728567,567
Jul 25, 20242.20002.22002.20002.21002.0728859,155
Jul 24, 20242.20002.21002.20002.21002.0728378,615
Jul 23, 20242.21002.21002.20002.20002.0635348,370
Jul 22, 20242.20002.21002.19002.19002.0541558,907
Jul 19, 20242.20002.20002.19002.20002.0635399,922
Jul 18, 20242.20002.20002.19002.19002.0541407,690
Jul 17, 20242.20002.20002.19002.20002.0635241,036
Jul 16, 20242.20002.20002.19002.20002.0635418,058
Jul 15, 20242.20002.20002.18002.20002.0635369,050
Jul 12, 20242.19002.20002.18002.19002.0541722,771
Jul 11, 20242.19002.20002.18002.19002.0541460,484
Jul 10, 20242.19002.20002.18502.20002.0635619,005
Jul 9, 20242.20002.20002.18002.19002.0541639,564
Jul 8, 20242.20002.20002.19002.19002.0541340,763
Jul 5, 20242.19002.20002.18002.19002.0541322,601
Jul 4, 20242.19002.20002.18002.19002.0541259,792
Jul 3, 20242.17002.19002.17002.19002.0541845,038
Jul 2, 20242.19002.19002.16002.16002.0259670,291
Jul 1, 20242.20002.20002.18002.18002.0447394,309
Jun 28, 2024 0.012 Dividend
Jun 28, 20242.20002.20502.18002.20002.0635617,557
Jun 27, 20242.21002.21002.19502.21002.0616444,740
Jun 26, 20242.20002.21002.19002.20002.0523549,820
Jun 25, 20242.21002.21002.19002.19002.04291,243,273
Jun 24, 20242.21002.22002.20002.20002.0523609,614
Jun 21, 20242.22002.22002.21002.21002.0616681,440
Jun 20, 20242.22002.22002.21002.21002.0616658,774
Jun 19, 20242.21002.22002.21002.22002.0709749,747
Jun 18, 20242.22002.22002.20502.21002.0616364,828
Jun 17, 20242.21002.22002.19002.21002.0616701,725
Jun 14, 20242.21002.21002.20002.20002.0523547,147
Jun 13, 20242.21002.22002.20002.22002.0709450,821
Jun 12, 20242.21002.22002.20002.20002.0523887,431
Jun 11, 20242.19002.22002.19002.21002.06161,313,360
Jun 7, 20242.19002.20002.18002.19002.0429301,688
Jun 6, 20242.18002.19002.17502.18002.0336220,006
Jun 5, 20242.17002.18002.16502.17002.0243368,045
Jun 4, 20242.18002.18002.16002.16002.0149579,140
Jun 3, 20242.16002.18002.16002.18002.0336254,682
May 31, 2024 0.0127 Dividend
May 31, 20242.15002.17002.14002.17002.0243659,925
May 30, 20242.17002.18002.15002.16002.0031567,743
May 29, 20242.16002.18002.14002.16002.0031653,188
May 28, 20242.18002.19002.15002.17002.01241,011,268
May 27, 20242.20002.21002.19002.19002.0309707,605

Related Tickers

WMI.AX WAM Microcap Limited
1.4550
-1.36%
 
KKC.AX Kkr Credit Income Fund
2.3000
+0.44%
 
QRI.AX Qualitas Real Estate Income Fund
1.6250
+0.31%
 
WMA.AX Wam Alternative Assets Limited
0.9700
+1.04%
 
MAM.AX Microequities Asset Management Group Limited
0.5150
0.00%
 
MXT.AX Metrics Master Income Trust
2.0600
+0.49%
 
PIA.AX Pengana International Equities Limited
1.1650
-0.85%
 
OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
3.0400
0.00%
 
PE1.AX Pengana Private Equity Trust
1.2000
0.00%
 
HCF.AX H&G High Conviction Limited
0.0310
0.00%