Metrics Income Opportunities Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.010 | 2.030 | 2.010 | 2.010 | 1.771 | 459,476 |
| 2025-05-21 | 2.030 | 2.040 | 2.010 | 2.010 | 1.771 | 649,340 |
| 2025-05-20 | 2.050 | 2.060 | 2.010 | 2.040 | 1.797 | 683,343 |
| 2025-05-19 | 2.040 | 2.050 | 2.035 | 2.040 | 1.797 | 614,611 |
| 2025-05-16 | 2.030 | 2.040 | 2.030 | 2.030 | 1.788 | 655,787 |
| 2025-05-15 | 2.030 | 2.030 | 2.020 | 2.020 | 1.780 | 265,363 |
| 2025-05-14 | 2.030 | 2.040 | 2.010 | 2.020 | 1.780 | 535,408 |
| 2025-05-13 | 1.990 | 2.040 | 1.990 | 2.020 | 1.780 | 1,270,648 |
| 2025-05-12 | 1.975 | 1.990 | 1.970 | 1.990 | 1.753 | 820,768 |
| 2025-05-09 | 1.970 | 1.975 | 1.965 | 1.970 | 1.736 | 236,682 |
| 2025-05-08 | 1.970 | 1.980 | 1.960 | 1.960 | 1.727 | 185,076 |
| 2025-05-07 | 1.940 | 1.980 | 1.940 | 1.970 | 1.736 | 551,155 |
| 2025-05-06 | 1.980 | 1.980 | 1.955 | 1.955 | 1.722 | 484,414 |
| 2025-05-05 | 1.980 | 1.985 | 1.970 | 1.970 | 1.736 | 368,304 |
| 2025-05-02 | 1.970 | 1.990 | 1.970 | 1.975 | 1.740 | 667,902 |
| 2025-05-01 | 1.980 | 1.985 | 1.965 | 1.970 | 1.736 | 802,984 |
| 2025-04-30 | 1.985 | 1.995 | 1.965 | 1.965 | 1.731 | 562,401 |
| 2025-04-29 | 2.000 | 2.010 | 1.990 | 1.990 | 1.742 | 843,860 |
| 2025-04-28 | 1.990 | 2.000 | 1.985 | 2.000 | 1.750 | 463,787 |
| 2025-04-24 | 1.980 | 1.995 | 1.980 | 1.995 | 1.746 | 815,066 |
| 2025-04-23 | 1.960 | 1.980 | 1.950 | 1.980 | 1.733 | 602,542 |
| 2025-04-22 | 1.950 | 1.970 | 1.935 | 1.950 | 1.707 | 400,957 |
| 2025-04-17 | 1.935 | 1.960 | 1.915 | 1.950 | 1.707 | 572,541 |
| 2025-04-16 | 1.940 | 1.940 | 1.910 | 1.935 | 1.693 | 684,960 |
| 2025-04-15 | 1.890 | 1.955 | 1.880 | 1.950 | 1.707 | 496,284 |
| 2025-04-14 | 1.900 | 1.910 | 1.865 | 1.880 | 1.645 | 459,657 |
| 2025-04-11 | 1.875 | 1.905 | 1.865 | 1.880 | 1.645 | 403,205 |
| 2025-04-10 | 1.905 | 1.920 | 1.865 | 1.900 | 1.663 | 703,201 |
| 2025-04-09 | 1.840 | 1.865 | 1.830 | 1.840 | 1.610 | 526,299 |
| 2025-04-08 | 1.835 | 1.880 | 1.835 | 1.840 | 1.610 | 603,039 |
| 2025-04-07 | 1.890 | 1.890 | 1.820 | 1.825 | 1.597 | 848,825 |
| 2025-04-04 | 1.930 | 1.950 | 1.910 | 1.910 | 1.672 | 712,022 |
| 2025-04-03 | 1.920 | 1.945 | 1.900 | 1.940 | 1.698 | 778,709 |
| 2025-04-02 | 1.940 | 1.950 | 1.920 | 1.920 | 1.680 | 640,187 |
| 2025-04-01 | 1.940 | 1.950 | 1.905 | 1.950 | 1.707 | 600,084 |
| 2025-03-31 | 1.950 | 1.955 | 1.925 | 1.930 | 1.689 | 422,846 |
| 2025-03-28 | 1.950 | 1.975 | 1.950 | 1.965 | 1.708 | 510,068 |
| 2025-03-27 | 1.940 | 1.965 | 1.940 | 1.940 | 1.686 | 642,037 |
| 2025-03-26 | 1.925 | 1.970 | 1.925 | 1.935 | 1.682 | 749,016 |
| 2025-03-25 | 1.940 | 1.950 | 1.915 | 1.915 | 1.665 | 713,662 |
| 2025-03-24 | 1.985 | 1.990 | 1.935 | 1.935 | 1.682 | 745,702 |
| 2025-03-21 | 2.000 | 2.000 | 1.975 | 1.985 | 1.726 | 883,310 |
| 2025-03-20 | 1.990 | 2.010 | 1.945 | 2.010 | 1.747 | 1,582,470 |
| 2025-03-19 | 1.980 | 1.995 | 1.880 | 1.995 | 1.734 | 3,564,061 |
| 2025-03-18 | 2.000 | 2.020 | 1.990 | 2.010 | 1.747 | 735,279 |
| 2025-03-17 | 1.975 | 2.000 | 1.960 | 2.000 | 1.739 | 771,939 |
| 2025-03-14 | 1.960 | 1.980 | 1.960 | 1.960 | 1.704 | 683,995 |
| 2025-03-13 | 1.980 | 2.000 | 1.945 | 1.945 | 1.691 | 971,541 |
| 2025-03-12 | 2.040 | 2.040 | 1.970 | 1.970 | 1.713 | 1,226,970 |
| 2025-03-11 | 2.060 | 2.060 | 2.020 | 2.030 | 1.765 | 1,141,303 |
| 2025-03-10 | 2.060 | 2.070 | 2.060 | 2.060 | 1.791 | 123,198 |
| 2025-03-07 | 2.080 | 2.080 | 2.060 | 2.060 | 1.791 | 481,950 |
| 2025-03-06 | 2.070 | 2.080 | 2.060 | 2.080 | 1.808 | 368,988 |
| 2025-03-05 | 2.060 | 2.070 | 2.050 | 2.060 | 1.791 | 587,513 |
| 2025-03-04 | 2.070 | 2.080 | 2.040 | 2.080 | 1.808 | 814,458 |
| 2025-03-03 | 2.080 | 2.090 | 2.070 | 2.070 | 1.799 | 365,600 |
| 2025-02-28 | 2.070 | 2.080 | 2.050 | 2.080 | 1.808 | 735,326 |
| 2025-02-27 | 2.080 | 2.100 | 2.070 | 2.100 | 1.815 | 984,992 |
| 2025-02-26 | 2.080 | 2.100 | 2.080 | 2.100 | 1.815 | 424,800 |
| 2025-02-25 | 2.070 | 2.100 | 2.060 | 2.080 | 1.797 | 749,344 |
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.