See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← MOT.AU stock page

Metrics Income Opportunities Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-142.1802.1802.1702.1701.750317,753
2024-03-132.1802.1902.1702.1701.750250,349
2024-03-122.1702.1902.1702.1901.766300,616
2024-03-112.1702.1802.1702.1801.758226,806
2024-03-082.1802.1802.1602.1701.750613,379
2024-03-072.1802.1902.1752.1801.758543,267
2024-03-062.1802.1902.1702.1701.750393,924
2024-03-052.1802.1902.1802.1801.758339,940
2024-03-042.1802.1802.1702.1801.758245,487
2024-03-012.1802.1802.1602.1701.750244,457
2024-02-292.1702.1802.1602.1801.758378,908
2024-02-282.1802.1902.1702.1901.753639,733
2024-02-272.1702.1802.1602.1801.745395,094
2024-02-262.1702.1802.1502.1701.737783,037
2024-02-232.1902.1902.1702.1701.737973,174
2024-02-222.1902.1902.1802.1801.745196,153
2024-02-212.2002.2002.1802.1801.745463,701
2024-02-202.1802.2002.1802.2001.761885,832
2024-02-192.2002.2052.1802.1801.7451,166,410
2024-02-162.2302.2402.2102.2101.769791,866
2024-02-152.2202.2502.2002.2301.786536,793
2024-02-142.1802.2202.1802.2201.7781,112,077
2024-02-132.1802.1902.1802.1801.745585,521
2024-02-122.2002.2002.1802.1801.745557,016
2024-02-092.1902.2002.1802.2001.761300,513
2024-02-082.1902.2002.1802.1801.745159,989
2024-02-072.1902.2102.1802.1901.753565,586
2024-02-062.1802.2402.1802.1801.745795,621
2024-02-052.1802.1902.1702.1801.7451,139,417
2024-02-022.1802.1802.1702.1701.737283,788
2024-02-012.1802.1802.1602.1801.745333,019
2024-01-312.1702.1802.1502.1701.737848,963
2024-01-302.1702.1802.1652.1701.724868,392
2024-01-292.1702.1802.1602.1701.724648,033
2024-01-252.1702.1702.1602.1701.724426,316
2024-01-242.1602.1702.1602.1601.716466,142
2024-01-232.1702.1702.1602.1701.724141,819
2024-01-222.1602.1702.1602.1651.720188,103
2024-01-192.1702.1802.1602.1601.716447,479
2024-01-182.1802.1902.1702.1701.724361,705
2024-01-172.1902.1902.1702.1701.724307,543
2024-01-162.1802.1902.1702.1901.740378,400
2024-01-152.1602.1702.1602.1701.72451,722
2024-01-122.1702.1702.1602.1601.716282,674
2024-01-112.1702.1802.1602.1801.732440,091
2024-01-102.1702.1702.1602.1601.716117,538
2024-01-092.1602.1702.1552.1701.724217,968
2024-01-082.1702.1702.1552.1601.716111,027
2024-01-052.1702.1702.1602.1701.72462,351
2024-01-042.1702.1702.1602.1601.71678,238
2024-01-032.1602.1702.1602.1601.716315,887
2024-01-022.1502.1702.1502.1601.716126,578
2023-12-292.1602.1602.1502.1501.708188,229
2023-12-282.1802.1802.1602.1601.703186,823
2023-12-272.1602.1802.1602.1601.70394,796
2023-12-222.1702.1702.1502.1601.703336,497
2023-12-212.1802.1802.1602.1601.703249,747
2023-12-202.1702.1802.1602.1701.711594,706
2023-12-192.1602.1702.1602.1601.703438,205
2023-12-182.1702.1702.1502.1501.695406,109
← NewerPage 12 of 22 · 1,270 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.