Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MOT.AU stock page

Metrics Income Opportunities Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-032.2002.2002.1902.1901.832415,170
2024-09-022.1902.2002.1852.1901.832397,887
2024-08-302.1802.2002.1802.2001.840403,332
2024-08-292.2002.2002.1902.2001.830485,277
2024-08-282.2002.2002.1902.2001.830745,609
2024-08-272.2002.2002.1802.2001.830391,335
2024-08-262.1902.2002.1802.2001.830996,738
2024-08-232.2002.2002.1902.2001.830287,312
2024-08-222.1902.2002.1802.2001.830410,595
2024-08-212.2002.2002.1902.1901.821428,779
2024-08-202.1902.2002.1802.1901.821315,334
2024-08-192.2002.2002.1802.1801.813782,343
2024-08-162.1902.2002.1802.2001.8301,119,570
2024-08-152.1902.1902.1802.1801.813488,311
2024-08-142.1902.1902.1802.1801.813387,076
2024-08-132.1802.1902.1802.1801.813224,540
2024-08-122.1902.2002.1802.1801.813776,782
2024-08-092.1702.1902.1602.1801.813643,821
2024-08-082.1702.1702.1502.1701.805416,413
2024-08-072.1702.1702.1602.1701.805366,896
2024-08-062.1502.1702.1502.1601.797846,178
2024-08-052.2002.2052.1502.1501.7881,135,775
2024-08-022.2002.2102.2002.2001.830591,457
2024-08-012.2002.2102.2002.2001.830465,998
2024-07-312.2102.2102.1902.2101.838637,049
2024-07-302.2202.2202.2002.2201.834899,138
2024-07-292.2102.2202.2002.2201.834904,365
2024-07-262.2202.2202.2102.2101.826567,567
2024-07-252.2002.2202.2002.2101.826859,155
2024-07-242.2002.2102.2002.2101.826378,615
2024-07-232.2102.2102.2002.2001.818348,370
2024-07-222.2002.2102.1902.1901.810558,907
2024-07-192.2002.2002.1902.2001.818399,922
2024-07-182.2002.2002.1902.1901.810407,690
2024-07-172.2002.2002.1902.2001.818241,036
2024-07-162.2002.2002.1902.2001.818418,058
2024-07-152.2002.2002.1802.2001.818369,050
2024-07-122.1902.2002.1802.1901.810722,771
2024-07-112.1902.2002.1802.1901.810460,484
2024-07-102.1902.2002.1852.2001.818619,005
2024-07-092.2002.2002.1802.1901.810639,564
2024-07-082.2002.2002.1902.1901.810340,763
2024-07-052.1902.2002.1802.1901.810322,601
2024-07-042.1902.2002.1802.1901.810259,792
2024-07-032.1702.1902.1702.1901.810845,038
2024-07-022.1902.1902.1602.1601.785670,291
2024-07-012.2002.2002.1802.1801.801394,309
2024-06-282.2002.2052.1802.2001.818617,557
2024-06-272.2102.2102.1952.2101.816444,740
2024-06-262.2002.2102.1902.2001.808549,820
2024-06-252.2102.2102.1902.1901.8001,243,273
2024-06-242.2102.2202.2002.2001.808609,614
2024-06-212.2202.2202.2102.2101.816681,440
2024-06-202.2202.2202.2102.2101.816658,774
2024-06-192.2102.2202.2102.2201.825749,747
2024-06-182.2202.2202.2052.2101.816364,828
2024-06-172.2102.2202.1902.2101.816701,725
2024-06-142.2102.2102.2002.2001.808547,147
2024-06-132.2102.2202.2002.2201.825450,821
2024-06-122.2102.2202.2002.2001.808887,431
← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-300.0118 AUD
2026-08-310.0114 AUD
2026-07-310.0111 AUD
2026-06-300.0265 AUD
2026-05-290.0116 AUD
2026-04-300.0122 AUD
2026-03-310.0109 AUD
2026-02-270.0092 AUD
2026-01-300.0122 AUD
2026-01-010.0125 AUD
2025-11-280.0114 AUD
2025-10-310.0123 AUD
2025-09-300.0106 AUD
2025-08-290.0125 AUD
2025-07-310.0120 AUD
2025-06-300.0266 AUD
2025-05-300.0168 AUD
2025-04-300.0132 AUD
2025-03-310.0132 AUD
2025-02-280.0126 AUD
2025-01-310.0160 AUD
2024-12-310.0132 AUD
2024-11-290.0111 AUD
2024-10-310.0164 AUD
2024-09-300.0128 AUD
2024-08-300.0123 AUD
2024-07-310.0144 AUD
2024-06-280.0120 AUD
2024-05-310.0127 AUD
2024-04-300.0140 AUD
2024-04-020.0146 AUD
2024-02-290.0160 AUD
2024-01-310.0166 AUD
2023-12-290.0168 AUD
2023-11-300.0206 AUD
2023-10-310.0199 AUD
2023-09-290.0152 AUD
2023-08-310.0186 AUD
2023-07-310.0160 AUD
2023-06-300.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.