ASX - Delayed Quote AUD

Metrics Master Income Trust (MXT.AX)

Compare
1.9550
-0.0050
(-0.26%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.92001.96001.87001.95501.95502,233,757
Apr 4, 20251.96501.96501.95001.96001.96002,966,673
Apr 3, 20251.97001.97501.95501.97001.97001,907,121
Apr 2, 20251.97501.97501.96001.96501.96501,665,187
Apr 1, 20251.97501.99001.97001.97001.97002,474,400
Mar 31, 2025 0.0133 Dividend
Mar 31, 20251.97001.99001.97001.97001.97002,273,976
Mar 28, 20251.97501.98501.97001.98501.97172,450,627
Mar 27, 20251.97501.98001.97001.97501.96182,257,862
Mar 26, 20251.96501.98001.96001.97001.95681,935,374
Mar 25, 20251.96501.99001.96001.96501.95183,474,515
Mar 24, 20251.97501.98501.96001.96501.95183,185,771
Mar 21, 20251.98002.00001.98001.98001.96671,909,754
Mar 20, 20251.97002.00001.95001.99001.97674,316,880
Mar 19, 20251.99001.99001.92501.98501.97177,469,137
Mar 18, 20252.02002.04002.00002.03002.01642,108,668
Mar 17, 20251.99502.04001.99002.03002.01641,557,902
Mar 14, 20251.96502.00001.96501.98001.96672,514,895
Mar 13, 20252.00002.02001.93001.96001.94697,776,108
Mar 12, 20252.06002.08001.94501.97501.96185,018,136
Mar 11, 20252.07002.09002.06002.07002.05611,319,031
Mar 10, 20252.09002.09002.07002.07002.05611,248,874
Mar 7, 20252.09002.10002.07002.08002.06611,361,887
Mar 6, 20252.10002.10002.08002.08002.06611,459,785
Mar 5, 20252.07002.10002.05002.10002.08591,475,744
Mar 4, 20252.09002.09002.07002.08002.06611,375,044
Mar 3, 20252.09002.10002.08002.10002.08591,591,908
Feb 28, 2025 0.0120 Dividend
Feb 28, 20252.09002.11002.09002.09002.07601,061,671
Feb 27, 20252.10002.11002.09002.10002.07401,413,918
Feb 26, 20252.10002.10002.09002.09002.06411,037,913
Feb 25, 20252.09002.11002.08002.10002.07402,280,344
Feb 24, 20252.10002.11002.08502.10002.07401,607,252
Feb 21, 20252.11002.11002.09002.09002.06411,305,290
Feb 20, 20252.11002.12002.10002.11002.08391,631,894
Feb 19, 20252.10002.11002.09002.10002.07401,281,937
Feb 18, 20252.11002.12002.10002.11002.08391,893,599
Feb 17, 20252.08002.13002.08002.12002.09381,932,398
Feb 14, 20252.07002.08002.05002.08002.05432,106,504
Feb 13, 20252.07002.08002.05002.06002.03451,801,811
Feb 12, 20252.06002.07002.05002.07002.04441,796,764
Feb 11, 20252.04002.06002.02502.06002.03451,346,069
Feb 10, 20252.02002.04002.02002.03002.00491,373,809
Feb 7, 20252.02002.05002.02002.02001.99502,578,591
Feb 6, 20252.05002.06002.02002.02001.99502,661,851
Feb 5, 20252.02002.07002.02002.04002.01482,258,813
Feb 4, 20252.03002.04002.02002.02001.99502,553,710
Feb 3, 20252.02002.04002.01002.03002.00492,314,893
Jan 31, 2025 0.0137 Dividend
Jan 31, 20252.05002.05002.02002.03002.00492,917,336
Jan 30, 20252.07002.08002.04002.05002.01112,230,551
Jan 29, 20252.06002.08002.06002.06002.0209905,226
Jan 28, 20252.07002.09002.06002.06002.02091,475,157
Jan 24, 20252.07002.08002.06002.07002.03071,293,408
Jan 23, 20252.07002.08002.05002.06002.02091,318,217
Jan 22, 20252.03002.07002.03002.07002.03071,698,247
Jan 21, 20252.05002.06002.03002.03001.99152,451,924
Jan 20, 20252.09002.09002.05002.05002.01111,929,663
Jan 17, 20252.08002.09002.07002.09002.05031,372,775
Jan 16, 20252.07002.08002.06002.07002.03071,502,103
Jan 15, 20252.08002.09002.06002.06002.02091,968,300
Jan 14, 20252.10002.11002.09002.09002.05031,113,960
Jan 13, 20252.10002.11002.09002.10002.06011,037,672
Jan 10, 20252.08002.11002.08002.09002.05031,174,264
Jan 9, 20252.07002.10002.07002.08002.04051,189,002
Jan 8, 20252.06002.09002.06002.07002.03071,719,869
Jan 7, 20252.12002.12002.06002.07002.03072,594,918
Jan 6, 20252.09002.12002.08002.11002.07001,700,269
Jan 3, 20252.08002.09002.08002.08002.04051,151,705
Jan 2, 20252.11002.11002.08002.08002.04051,277,637
Dec 31, 2024 0.0128 Dividend
Dec 31, 20242.13002.13002.11002.11002.0700235,935
Dec 30, 20242.13002.14002.12002.13002.0770567,050
Dec 27, 20242.11002.13002.11002.13002.0770552,128
Dec 24, 20242.11002.12002.10002.11002.0575406,295
Dec 23, 20242.11002.11002.10002.11002.05751,193,392
Dec 20, 20242.10002.11002.09502.11002.05751,673,285
Dec 19, 20242.09002.10502.09002.10002.04781,212,086
Dec 18, 20242.11002.11002.09002.10002.04781,203,815
Dec 17, 20242.13002.14002.10002.10002.04783,378,493
Dec 16, 20242.12002.14002.10002.14002.08682,864,711
Dec 13, 20242.10002.12002.10002.11002.05752,075,022
Dec 12, 20242.09002.11002.08002.11002.05751,730,598
Dec 11, 20242.09002.09002.08002.09002.03801,207,057
Dec 10, 20242.09002.09002.08002.08002.02831,398,941
Dec 9, 20242.08002.09002.08002.09002.03801,711,358
Dec 6, 20242.09002.09002.08002.08002.0283843,381
Dec 5, 20242.08002.09002.08002.09002.03802,092,983
Dec 4, 20242.09002.10002.08002.08002.02832,253,768
Dec 3, 20242.09002.10002.08002.09002.03801,681,337
Dec 2, 20242.09002.09002.08002.08002.02831,437,067
Nov 29, 2024 0.0126 Dividend
Nov 29, 20242.09002.09502.08002.09002.03801,526,485
Nov 28, 20242.09002.10002.09002.10002.03551,154,222
Nov 27, 20242.09002.09002.08002.09002.02581,378,138
Nov 26, 20242.09002.09002.08002.08002.0161891,496
Nov 25, 20242.10002.10002.08002.09002.02581,622,571
Nov 22, 20242.10002.11002.09002.09002.02581,543,840
Nov 21, 20242.10002.11002.09002.11002.04521,856,664
Nov 20, 20242.10002.10002.09002.10002.03551,544,253
Nov 19, 20242.10002.10002.09002.09002.02581,513,866
Nov 18, 20242.08002.10002.08002.10002.0355936,324
Nov 15, 20242.08002.09502.08002.08002.01611,780,365
Nov 14, 20242.09002.10002.08002.08002.01612,257,432
Nov 13, 20242.10002.10002.09002.09002.02581,734,505
Nov 12, 20242.08002.10002.08002.09002.02581,548,268
Nov 11, 20242.08002.10002.08002.09002.02581,066,756
Nov 8, 20242.08002.09002.07002.08002.01611,342,733
Nov 7, 20242.07002.09002.07002.08002.01611,262,092
Nov 6, 20242.08002.08002.07002.07002.0064947,917
Nov 5, 20242.07002.08002.07002.07002.0064681,280
Nov 4, 20242.08002.08002.07002.07002.0064841,462
Nov 1, 20242.08002.08002.07002.07002.00641,318,029
Oct 31, 2024 0.0132 Dividend
Oct 31, 20242.08002.08002.07002.07002.0064797,950
Oct 30, 20242.08002.08502.07002.08002.00332,175,552
Oct 29, 20242.07002.08002.07002.07001.9937989,538
Oct 28, 20242.07002.08002.07002.07001.99371,368,243
Oct 25, 20242.08002.08002.07002.07001.99371,340,551
Oct 24, 20242.08002.08002.07002.07001.99371,066,111
Oct 23, 20242.08002.08002.07002.08002.00331,223,072
Oct 22, 20242.07002.08002.07002.07001.99371,605,058
Oct 21, 20242.09002.09002.07002.07001.99371,052,950
Oct 18, 20242.08002.09002.07002.08002.00331,738,236
Oct 17, 20242.08002.10002.07002.07001.99371,205,032
Oct 16, 20242.08002.09002.07002.08002.00331,157,088
Oct 15, 20242.07002.09002.07002.08002.00331,049,009
Oct 14, 20242.08002.09002.07002.07001.99371,109,075
Oct 11, 20242.08002.09002.07002.08002.0033830,712
Oct 10, 20242.09002.10002.07002.08002.00331,158,791
Oct 9, 20242.08002.10002.07002.10002.02261,792,218
Oct 8, 20242.07002.08002.07002.07001.9937808,519
Oct 7, 20242.08002.09002.07002.08002.0033502,286
Oct 4, 20242.08002.08002.07002.08002.00331,037,100
Oct 3, 20242.07002.08002.06002.08002.00331,489,195
Oct 2, 20242.07002.08002.07002.07001.9937921,343
Oct 1, 20242.07002.08002.06002.08002.00331,246,116
Sep 30, 2024 0.0135 Dividend
Sep 30, 20242.08002.08002.06002.06001.98402,156,974
Sep 27, 20242.08002.09002.08002.08001.99031,160,589
Sep 26, 20242.08002.09002.07002.08001.99031,328,728
Sep 25, 20242.07002.08002.06002.07001.98071,056,207
Sep 24, 20242.06002.07002.06002.06001.9712918,313
Sep 23, 20242.07002.07002.06002.06001.97121,400,564
Sep 20, 20242.07002.08002.06502.07001.98072,242,755
Sep 19, 20242.08002.09002.07002.07001.98071,774,145
Sep 18, 20242.07002.09002.07002.07001.98071,476,311
Sep 17, 20242.07002.08002.07002.07001.98071,064,967
Sep 16, 20242.08002.09002.07002.07001.98071,736,299
Sep 13, 20242.08002.08002.07002.07001.98071,151,605
Sep 12, 20242.07002.08002.07002.08001.99031,214,514
Sep 11, 20242.08002.08002.06502.07001.98071,116,976
Sep 10, 20242.07002.08002.06002.08001.99031,424,537
Sep 9, 20242.07002.08002.06002.07001.98071,450,306
Sep 6, 20242.07002.07002.06002.06001.9712826,735
Sep 5, 20242.06002.07002.06002.06001.9712740,501
Sep 4, 20242.07002.07002.06002.06001.9712912,005
Sep 3, 20242.06002.07002.05002.07001.98071,980,675
Sep 2, 20242.06002.06002.05002.05001.96161,361,374
Aug 30, 2024 0.0135 Dividend
Aug 30, 20242.06002.06002.05002.05001.96161,449,178
Aug 29, 20242.07002.07002.06002.06001.95821,465,688
Aug 28, 20242.06002.07002.05002.06001.95821,277,580
Aug 27, 20242.06002.06002.05002.05001.94871,460,574
Aug 26, 20242.06002.06002.05002.06001.95821,786,084
Aug 23, 20242.05002.06002.05002.05001.94872,590,200
Aug 22, 20242.05002.06002.04002.05001.94871,763,738
Aug 21, 20242.05002.07002.05002.05001.94872,963,294
Aug 20, 20242.05002.06002.05002.05001.94871,326,110
Aug 19, 20242.07002.08002.05002.05001.94872,436,692
Aug 16, 20242.06002.08002.06002.08001.97731,136,648
Aug 15, 20242.05002.07002.04002.07001.96782,143,132
Aug 14, 20242.06002.06002.04002.05001.94872,710,321
Aug 13, 20242.05002.06002.04002.06001.95821,558,389
Aug 12, 20242.06002.06002.04002.04001.93922,571,514
Aug 9, 20242.05002.06002.05002.06001.95821,806,113
Aug 8, 20242.05002.06002.04002.04001.93921,542,486
Aug 7, 20242.06002.07002.04002.04001.93923,006,284
Aug 6, 20242.08002.08002.05002.06001.95823,512,307
Aug 5, 20242.07002.08002.07002.08001.97732,513,110
Aug 2, 20242.08002.08002.07002.08001.97731,377,744
Aug 1, 20242.08002.08002.07002.08001.97731,749,385
Jul 31, 2024 0.0132 Dividend
Jul 31, 20242.08002.08002.07002.07001.96781,688,545
Jul 30, 20242.07002.09002.07002.09001.97423,095,152
Jul 29, 20242.08002.08002.07002.08001.9648858,163
Jul 26, 20242.08002.08502.07002.07001.95531,472,193
Jul 25, 20242.08002.08002.07002.08001.96481,660,454
Jul 24, 20242.07002.08002.07002.08001.96481,436,642
Jul 23, 20242.08002.08002.07002.08001.96481,298,852
Jul 22, 20242.08002.08002.07002.07001.9553702,913
Jul 19, 20242.07002.08002.07002.08001.9648761,114
Jul 18, 20242.08002.08002.06502.07001.95531,707,673
Jul 17, 20242.07002.08002.06002.08001.96481,287,657
Jul 16, 20242.07002.07002.06002.06001.94591,223,105
Jul 15, 20242.07002.07002.06002.07001.9553933,978
Jul 12, 20242.07002.07002.06002.06001.94591,055,625
Jul 11, 20242.07002.07002.06002.07001.95531,134,447
Jul 10, 20242.07002.07502.06002.06001.9459884,105
Jul 9, 20242.07002.07502.06002.06001.94592,268,345
Jul 8, 20242.07002.08002.07002.07001.95531,144,988
Jul 5, 20242.08002.09002.07002.07001.95531,126,711
Jul 4, 20242.07002.08002.07002.07001.95531,120,266
Jul 3, 20242.07002.08002.06502.08001.96481,604,346
Jul 2, 20242.06002.08002.06002.08001.96481,678,553
Jul 1, 20242.08002.08002.06002.06001.94591,283,537
Jun 28, 2024 0.0139 Dividend
Jun 28, 20242.07002.08002.06502.07001.95531,389,319
Jun 27, 20242.07002.08002.07002.07001.94221,049,347
Jun 26, 20242.07002.08002.07002.07001.94221,161,610
Jun 25, 20242.07002.08002.06002.07001.94221,216,303
Jun 24, 20242.06002.07002.06002.06001.93281,794,977
Jun 21, 20242.06002.07002.05002.06001.93281,448,209
Jun 20, 20242.05002.06002.05002.06001.93281,669,034
Jun 19, 20242.06002.06002.05002.06001.93281,055,856
Jun 18, 20242.05002.06002.04002.05001.92341,272,980
Jun 17, 20242.06002.06002.04002.04001.91401,438,909
Jun 14, 20242.06002.06002.05002.05001.92341,294,456
Jun 13, 20242.05002.06002.05002.06001.93281,111,800
Jun 12, 20242.06002.07002.05002.05001.92342,364,365
Jun 11, 20242.05002.07002.04502.07001.94221,806,322
Jun 7, 20242.05002.06002.04502.06001.93281,536,501
Jun 6, 20242.06002.06002.05002.05001.92341,202,717
Jun 5, 20242.05002.06002.04002.06001.93281,101,226
Jun 4, 20242.05002.06002.04002.04001.91401,159,706
Jun 3, 20242.06002.06002.04002.05001.92341,119,403
May 31, 2024 0.0135 Dividend
May 31, 20242.05002.06002.04002.04001.91401,894,702
May 30, 20242.04002.08002.04002.08001.93891,707,732
May 29, 20242.04002.05002.03002.05001.91092,135,003
May 28, 20242.08002.09002.04002.04001.90164,970,785
May 27, 20242.08002.09002.07002.08001.93891,626,398
May 24, 20242.07002.08002.06502.08001.93891,449,724
May 23, 20242.07002.08002.07002.07001.92961,232,507
May 22, 20242.09002.09002.07002.07001.92961,014,120
May 21, 20242.09002.09002.07002.08001.9389807,615
May 20, 20242.08002.09002.07002.08001.93891,129,853
May 17, 20242.08002.09002.07002.08001.93891,072,573
May 16, 20242.08002.08502.07002.07001.92961,057,395
May 15, 20242.09002.09002.07002.08001.93891,624,154
May 14, 20242.10002.10002.08002.08001.9389965,289
May 13, 20242.08002.10002.07002.09001.94821,735,695
May 10, 20242.08002.08002.07002.08001.93891,305,126
May 9, 20242.10002.10002.07002.07001.92962,947,170
May 8, 20242.08002.10002.07002.10001.95763,030,255
May 7, 20242.08002.11002.07002.11001.96694,055,081
May 6, 20242.08002.11002.07002.08001.93892,135,703
May 3, 20242.06002.09002.06002.08001.93892,708,433
May 2, 20242.05002.07002.04002.07001.92962,552,952
May 1, 20242.05002.06002.04002.04001.90161,745,637
Apr 30, 2024 0.0149 Dividend
Apr 30, 20242.05002.05002.04002.05001.91092,070,340
Apr 29, 20242.05002.07002.05002.07001.91572,957,936
Apr 26, 20242.05002.05002.04002.05001.89721,107,162
Apr 24, 20242.05002.05002.04002.05001.89721,353,869
Apr 23, 20242.04002.05002.04002.05001.8972761,444
Apr 22, 20242.05002.05002.04002.04001.88793,071,124
Apr 19, 20242.05002.05002.04002.04001.88791,676,016
Apr 18, 20242.05002.05002.04002.05001.89722,014,258
Apr 17, 20242.05002.05002.04002.05001.89721,080,877
Apr 16, 20242.05002.05002.04002.04001.88791,702,069
Apr 15, 20242.05002.05002.04002.04001.88791,038,722
Apr 12, 20242.05002.05002.04002.05001.8972894,500
Apr 11, 20242.05002.05002.04002.05001.89721,215,597
Apr 10, 20242.05002.05002.04002.04001.88791,187,825
Apr 9, 20242.05002.05002.04002.05001.8972982,495
Apr 8, 20242.05002.05502.04002.05001.89721,194,349

Related Tickers

QRI.AX Qualitas Real Estate Income Fund
1.5250
-2.87%
 
KKC.AX Kkr Credit Income Fund
2.0400
-2.86%
 
MOT.AX Metrics Income Opportunities Trust
1.8250
-4.45%
 
PL8.AX Plato Income Maximiser Limited
1.1700
-6.02%
 
WAR.AX WAM Strategic Value Limited
1.0250
-4.21%
 
WMI.AX WAM Microcap Limited
1.4300
-3.38%
 
GQG.AX GQG Partners Inc.
1.8500
-1.86%
 
WAX.AX WAM Research Limited
1.1650
-3.72%
 
OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
2.6000
-3.35%
 
BKI.AX BKI Investment Company Limited
1.5800
-2.77%