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%WTI99.10▲ 2.01%
← MOT.AU stock page

Metrics Income Opportunities Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-242.2202.2202.1902.2001.480426,987
2022-01-212.2202.2502.2102.2401.507188,537
2022-01-202.2602.2602.2302.2301.500194,215
2022-01-192.2302.2702.2102.2601.520387,929
2022-01-182.2002.2302.1902.2301.500264,330
2022-01-172.1802.2002.1802.2001.480460,638
2022-01-142.2002.2302.1802.2001.480400,066
2022-01-132.2102.2302.1802.1801.466295,147
2022-01-122.2102.2202.2002.2101.487260,135
2022-01-112.2302.2302.2002.2101.487413,201
2022-01-102.2302.2402.2102.2401.507246,864
2022-01-072.2502.2602.2202.2501.513182,954
2022-01-062.2302.2402.2202.2401.507209,094
2022-01-052.2302.2402.2102.2401.507339,215
2022-01-042.2102.2402.2002.2301.500424,426
2021-12-312.2902.2902.2002.2001.480188,782
2021-12-302.2402.2502.2002.2301.486300,624
2021-12-292.1902.2402.1702.2101.473205,215
2021-12-242.1602.1802.1502.1501.433110,575
2021-12-232.1502.1802.1502.1601.440322,085
2021-12-222.1402.1802.1402.1501.433314,091
2021-12-212.1402.1702.1302.1401.426259,482
2021-12-202.1302.1502.1302.1501.433249,808
2021-12-172.1202.1302.1102.1301.420215,182
2021-12-162.1002.1202.1002.1101.406271,455
2021-12-152.1102.1202.1002.1101.406642,378
2021-12-142.1002.1102.1002.1101.406119,683
2021-12-132.1102.1202.1002.1001.400231,193
2021-12-102.1102.1202.1002.1201.413279,566
2021-12-092.1002.1202.1002.1101.406446,756
2021-12-082.1002.1202.0902.1201.413290,327
2021-12-072.1002.1102.0902.1101.406201,183
2021-12-062.1002.1002.0902.0901.393181,859
2021-12-032.1102.1102.0902.1001.400374,383
2021-12-022.1102.1102.1002.1001.400440,637
2021-12-012.1102.1102.1002.1001.400182,808
2021-11-302.1102.1102.1002.1101.406150,491
2021-11-292.1002.1102.0902.1001.393336,074
2021-11-262.1002.1202.1002.1001.393630,590
2021-11-252.1102.1102.1002.1001.393211,432
2021-11-242.1002.1102.0902.1101.400215,488
2021-11-232.1002.1102.1002.1001.393305,559
2021-11-222.1102.1102.1002.1001.393276,346
2021-11-192.1102.1102.1002.1001.393204,847
2021-11-182.1102.1102.1002.1001.393143,553
2021-11-172.1102.1202.1002.1101.400306,065
2021-11-162.1202.1302.1002.1001.393406,289
2021-11-152.1102.1202.1002.1101.400201,852
2021-11-122.1002.1202.1002.1001.393174,680
2021-11-112.1002.1202.0902.1001.393248,693
2021-11-102.1002.1002.0902.0901.386158,681
2021-11-092.0902.1002.0902.0901.386181,173
2021-11-082.0902.1202.0802.0901.386721,413
2021-11-052.0902.0902.0802.0901.386187,277
2021-11-042.0802.0902.0702.0901.386468,202
2021-11-032.0802.0802.0702.0801.380313,043
2021-11-022.0702.0802.0702.0701.373179,428
2021-11-012.0702.0802.0702.0801.380185,274
2021-10-292.0702.0802.0602.0701.373494,098
2021-10-282.0802.0802.0702.0801.374795,726
← NewerPage 21 of 22 · 1,265 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.