Metrics Income Opportunities Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.920 | 1.920 | 1.905 | 1.920 | 1.804 | 473,114 |
| 2026-02-04 | 1.935 | 1.940 | 1.915 | 1.915 | 1.799 | 390,425 |
| 2026-02-03 | 1.940 | 1.940 | 1.925 | 1.925 | 1.809 | 522,350 |
| 2026-02-02 | 1.955 | 1.965 | 1.930 | 1.930 | 1.813 | 773,020 |
| 2026-01-30 | 1.950 | 1.960 | 1.935 | 1.935 | 1.818 | 458,819 |
| 2026-01-29 | 1.955 | 1.975 | 1.950 | 1.960 | 1.830 | 324,825 |
| 2026-01-28 | 1.950 | 1.960 | 1.945 | 1.950 | 1.821 | 462,761 |
| 2026-01-27 | 1.945 | 1.960 | 1.940 | 1.960 | 1.830 | 592,300 |
| 2026-01-23 | 1.930 | 1.945 | 1.930 | 1.945 | 1.816 | 268,626 |
| 2026-01-22 | 1.935 | 1.945 | 1.930 | 1.930 | 1.802 | 610,439 |
| 2026-01-21 | 1.940 | 1.945 | 1.930 | 1.940 | 1.811 | 163,872 |
| 2026-01-20 | 1.945 | 1.955 | 1.930 | 1.935 | 1.807 | 365,883 |
| 2026-01-19 | 1.945 | 1.950 | 1.935 | 1.950 | 1.821 | 255,107 |
| 2026-01-16 | 1.930 | 1.945 | 1.930 | 1.940 | 1.811 | 165,106 |
| 2026-01-15 | 1.935 | 1.945 | 1.925 | 1.930 | 1.802 | 551,021 |
| 2026-01-14 | 1.915 | 1.935 | 1.915 | 1.925 | 1.797 | 327,191 |
| 2026-01-13 | 1.920 | 1.935 | 1.913 | 1.920 | 1.793 | 634,698 |
| 2026-01-12 | 1.910 | 1.925 | 1.910 | 1.910 | 1.783 | 414,929 |
| 2026-01-09 | 1.910 | 1.920 | 1.910 | 1.910 | 1.783 | 278,571 |
| 2026-01-08 | 1.910 | 1.915 | 1.900 | 1.910 | 1.783 | 368,242 |
| 2026-01-07 | 1.920 | 1.925 | 1.900 | 1.905 | 1.779 | 612,982 |
| 2026-01-06 | 1.900 | 1.920 | 1.900 | 1.920 | 1.793 | 580,255 |
| 2026-01-05 | 1.880 | 1.905 | 1.880 | 1.905 | 1.779 | 735,187 |
| 2026-01-02 | 1.875 | 1.880 | 1.870 | 1.880 | 1.755 | 78,617 |
| 2025-12-31 | 1.880 | 1.880 | 1.860 | 1.880 | 1.744 | 164,642 |
| 2025-12-30 | 1.870 | 1.895 | 1.870 | 1.885 | 1.748 | 378,799 |
| 2025-12-29 | 1.865 | 1.885 | 1.865 | 1.865 | 1.730 | 233,462 |
| 2025-12-24 | 1.865 | 1.875 | 1.860 | 1.865 | 1.730 | 174,826 |
| 2025-12-23 | 1.850 | 1.868 | 1.850 | 1.865 | 1.730 | 228,211 |
| 2025-12-22 | 1.865 | 1.870 | 1.835 | 1.835 | 1.702 | 396,300 |
| 2025-12-19 | 1.870 | 1.880 | 1.860 | 1.870 | 1.734 | 448,676 |
| 2025-12-18 | 1.850 | 1.880 | 1.845 | 1.875 | 1.739 | 646,731 |
| 2025-12-17 | 1.870 | 1.870 | 1.835 | 1.850 | 1.716 | 815,643 |
| 2025-12-16 | 1.830 | 1.870 | 1.825 | 1.870 | 1.734 | 638,183 |
| 2025-12-15 | 1.810 | 1.830 | 1.800 | 1.825 | 1.693 | 469,500 |
| 2025-12-12 | 1.815 | 1.830 | 1.805 | 1.810 | 1.679 | 470,405 |
| 2025-12-11 | 1.820 | 1.830 | 1.800 | 1.815 | 1.683 | 641,149 |
| 2025-12-10 | 1.825 | 1.830 | 1.815 | 1.815 | 1.683 | 638,107 |
| 2025-12-09 | 1.840 | 1.845 | 1.820 | 1.825 | 1.693 | 506,420 |
| 2025-12-08 | 1.850 | 1.850 | 1.830 | 1.840 | 1.707 | 219,003 |
| 2025-12-05 | 1.840 | 1.855 | 1.835 | 1.850 | 1.716 | 349,828 |
| 2025-12-04 | 1.850 | 1.860 | 1.830 | 1.840 | 1.707 | 461,409 |
| 2025-12-03 | 1.850 | 1.855 | 1.840 | 1.855 | 1.720 | 579,978 |
| 2025-12-02 | 1.850 | 1.855 | 1.840 | 1.850 | 1.716 | 557,460 |
| 2025-12-01 | 1.875 | 1.890 | 1.845 | 1.845 | 1.711 | 501,496 |
| 2025-11-28 | 1.870 | 1.900 | 1.855 | 1.865 | 1.730 | 638,328 |
| 2025-11-27 | 1.910 | 1.910 | 1.860 | 1.880 | 1.733 | 889,517 |
| 2025-11-26 | 1.895 | 1.910 | 1.883 | 1.890 | 1.742 | 522,233 |
| 2025-11-25 | 1.880 | 1.895 | 1.875 | 1.880 | 1.733 | 720,463 |
| 2025-11-24 | 1.890 | 1.905 | 1.860 | 1.865 | 1.719 | 692,573 |
| 2025-11-21 | 1.910 | 1.910 | 1.880 | 1.880 | 1.733 | 321,004 |
| 2025-11-20 | 1.890 | 1.910 | 1.870 | 1.910 | 1.761 | 660,119 |
| 2025-11-19 | 1.895 | 1.895 | 1.865 | 1.890 | 1.742 | 737,268 |
| 2025-11-18 | 1.890 | 1.895 | 1.880 | 1.885 | 1.738 | 441,807 |
| 2025-11-17 | 1.890 | 1.895 | 1.865 | 1.895 | 1.747 | 404,828 |
| 2025-11-14 | 1.860 | 1.890 | 1.845 | 1.880 | 1.733 | 601,847 |
| 2025-11-13 | 1.860 | 1.870 | 1.855 | 1.855 | 1.710 | 320,294 |
| 2025-11-12 | 1.880 | 1.880 | 1.860 | 1.870 | 1.724 | 504,843 |
| 2025-11-11 | 1.885 | 1.890 | 1.870 | 1.880 | 1.733 | 678,062 |
| 2025-11-10 | 1.860 | 1.890 | 1.855 | 1.885 | 1.738 | 616,719 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0118 AUD |
| 2026-08-31 | 0.0114 AUD |
| 2026-07-31 | 0.0111 AUD |
| 2026-06-30 | 0.0265 AUD |
| 2026-05-29 | 0.0116 AUD |
| 2026-04-30 | 0.0122 AUD |
| 2026-03-31 | 0.0109 AUD |
| 2026-02-27 | 0.0092 AUD |
| 2026-01-30 | 0.0122 AUD |
| 2026-01-01 | 0.0125 AUD |
| 2025-11-28 | 0.0114 AUD |
| 2025-10-31 | 0.0123 AUD |
| 2025-09-30 | 0.0106 AUD |
| 2025-08-29 | 0.0125 AUD |
| 2025-07-31 | 0.0120 AUD |
| 2025-06-30 | 0.0266 AUD |
| 2025-05-30 | 0.0168 AUD |
| 2025-04-30 | 0.0132 AUD |
| 2025-03-31 | 0.0132 AUD |
| 2025-02-28 | 0.0126 AUD |
| 2025-01-31 | 0.0160 AUD |
| 2024-12-31 | 0.0132 AUD |
| 2024-11-29 | 0.0111 AUD |
| 2024-10-31 | 0.0164 AUD |
| 2024-09-30 | 0.0128 AUD |
| 2024-08-30 | 0.0123 AUD |
| 2024-07-31 | 0.0144 AUD |
| 2024-06-28 | 0.0120 AUD |
| 2024-05-31 | 0.0127 AUD |
| 2024-04-30 | 0.0140 AUD |
| 2024-04-02 | 0.0146 AUD |
| 2024-02-29 | 0.0160 AUD |
| 2024-01-31 | 0.0166 AUD |
| 2023-12-29 | 0.0168 AUD |
| 2023-11-30 | 0.0206 AUD |
| 2023-10-31 | 0.0199 AUD |
| 2023-09-29 | 0.0152 AUD |
| 2023-08-31 | 0.0186 AUD |
| 2023-07-31 | 0.0160 AUD |
| 2023-06-30 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.