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
2024-06-112.1902.2202.1902.2101.8161,313,360
2024-06-072.1902.2002.1802.1901.800301,688
2024-06-062.1802.1902.1752.1801.792220,006
2024-06-052.1702.1802.1652.1701.783368,045
2024-06-042.1802.1802.1602.1601.775579,140
2024-06-032.1602.1802.1602.1801.792254,682
2024-05-312.1502.1702.1402.1701.783659,925
2024-05-302.1702.1802.1502.1601.765567,743
2024-05-292.1602.1802.1402.1601.765653,188
2024-05-282.1802.1902.1502.1701.7731,011,268
2024-05-272.2002.2102.1902.1901.789707,605
2024-05-242.2002.2102.1902.2001.797887,082
2024-05-232.2102.2102.2002.2001.797422,987
2024-05-222.2002.2102.2002.2001.797202,514
2024-05-212.2002.2102.2002.2101.806432,627
2024-05-202.2002.2102.2002.2001.797403,394
2024-05-172.2102.2102.2002.2001.797232,836
2024-05-162.2102.2102.2002.2001.797518,742
2024-05-152.2002.2102.2002.2001.7971,086,363
2024-05-142.2002.2102.2002.2101.806482,452
2024-05-132.2102.2102.2002.2001.797400,033
2024-05-102.2002.2102.1902.2101.806783,211
2024-05-092.2002.2002.1802.2001.7971,247,559
2024-05-082.2102.2202.1902.2001.7972,027,145
2024-05-072.2302.2402.2202.2201.814474,152
2024-05-062.2302.2302.2202.2301.822446,812
2024-05-032.2302.2502.2202.2201.814928,299
2024-05-022.2402.2602.2302.2301.822541,366
2024-05-012.2502.2602.2102.2201.8141,446,221
2024-04-302.2502.2502.2502.2501.8380
2024-04-292.2402.2702.2302.2501.827526,340
2024-04-262.2502.2602.2202.2201.802202,430
2024-04-242.2602.2702.2402.2401.819691,143
2024-04-232.2802.2902.2602.2701.843582,540
2024-04-222.2702.3002.2602.2701.843676,020
2024-04-192.2502.2702.2502.2701.843764,656
2024-04-182.2402.2502.2302.2401.819486,816
2024-04-172.2502.2602.2402.2401.819392,329
2024-04-162.2202.2602.2102.2501.8271,154,355
2024-04-152.2102.2502.2102.2201.8021,204,273
2024-04-122.2202.2202.2102.2101.794158,667
2024-04-112.2002.2202.2002.2201.802274,572
2024-04-102.2002.2052.1952.2001.786392,660
2024-04-092.1902.2002.1902.1901.778842,646
2024-04-082.2002.2002.1902.2001.786426,901
2024-04-052.1902.2002.1902.1901.7781,097,178
2024-04-042.2002.2002.1902.1901.778802,459
2024-04-032.2002.2302.2002.2001.786686,919
2024-04-022.2102.2202.1902.2101.794446,400
2024-03-282.2102.2202.2052.2101.783571,871
2024-03-272.1902.2102.1902.2001.774457,067
2024-03-262.2002.2102.1902.1901.766411,368
2024-03-252.1802.2002.1802.1901.766843,151
2024-03-222.1802.1902.1802.1801.758645,671
2024-03-212.1902.1902.1802.1801.758416,686
2024-03-202.1902.1902.1802.1801.758359,734
2024-03-192.1802.2002.1802.1801.758385,009
2024-03-182.1802.1902.1752.1801.758581,398
2024-03-152.1802.1902.1702.1701.750453,029
2024-03-142.1802.1802.1702.1701.750317,753
← NewerPage 11 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.