Metrics Income Opportunities Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.110	2.120	2.060	2.060	1.780	1,308,029
2025-02-21	2.120	2.140	2.120	2.120	1.832	716,900
2025-02-20	2.120	2.130	2.110	2.120	1.832	712,666
2025-02-19	2.120	2.130	2.110	2.110	1.823	457,775
2025-02-18	2.110	2.140	2.100	2.120	1.832	711,993
2025-02-17	2.080	2.110	2.070	2.110	1.823	682,866
2025-02-14	2.060	2.090	2.050	2.080	1.797	666,542
2025-02-13	2.050	2.070	2.030	2.050	1.771	598,830
2025-02-12	2.040	2.050	2.030	2.040	1.763	668,782
2025-02-11	2.040	2.050	2.020	2.030	1.754	1,037,421
2025-02-10	2.040	2.060	2.030	2.040	1.763	627,657
2025-02-07	2.050	2.060	2.030	2.040	1.763	473,624
2025-02-06	2.050	2.050	2.040	2.040	1.763	555,068
2025-02-05	2.060	2.060	2.020	2.040	1.763	818,131
2025-02-04	2.040	2.070	2.030	2.060	1.780	1,043,722
2025-02-03	2.050	2.050	2.020	2.040	1.763	819,645
2025-01-31	2.070	2.080	2.020	2.050	1.771	705,515
2025-01-30	2.080	2.100	2.070	2.080	1.783	1,000,310
2025-01-29	2.080	2.090	2.060	2.080	1.783	662,793
2025-01-28	2.090	2.100	2.080	2.080	1.783	769,104
2025-01-24	2.090	2.100	2.080	2.090	1.792	410,449
2025-01-23	2.100	2.100	2.080	2.080	1.783	184,857
2025-01-22	2.090	2.105	2.080	2.100	1.801	310,548
2025-01-21	2.120	2.120	2.055	2.070	1.775	1,361,661
2025-01-20	2.130	2.130	2.110	2.120	1.818	413,215
2025-01-17	2.130	2.140	2.120	2.120	1.818	481,501
2025-01-16	2.130	2.140	2.130	2.130	1.826	124,841
2025-01-15	2.130	2.140	2.120	2.130	1.826	409,976
2025-01-14	2.130	2.140	2.130	2.130	1.826	508,301
2025-01-13	2.130	2.140	2.130	2.130	1.826	347,256
2025-01-10	2.140	2.140	2.130	2.130	1.826	391,970
2025-01-09	2.110	2.140	2.110	2.130	1.826	1,285,123
2025-01-08	2.120	2.120	2.110	2.110	1.809	783,622
2025-01-07	2.140	2.140	2.120	2.120	1.818	451,276
2025-01-06	2.140	2.140	2.120	2.130	1.826	547,525
2025-01-03	2.130	2.140	2.130	2.140	1.835	134,066
2025-01-02	2.130	2.140	2.130	2.130	1.826	126,800
2024-12-31	2.130	2.130	2.130	2.130	1.826	184,990
2024-12-30	2.140	2.140	2.130	2.130	1.815	281,960
2024-12-27	2.130	2.140	2.130	2.130	1.815	139,463
2024-12-24	2.130	2.140	2.130	2.130	1.815	105,044
2024-12-23	2.120	2.140	2.120	2.130	1.815	254,063
2024-12-20	2.120	2.130	2.120	2.120	1.806	431,333
2024-12-19	2.120	2.130	2.120	2.120	1.806	210,500
2024-12-18	2.140	2.140	2.120	2.120	1.806	555,987
2024-12-17	2.150	2.150	2.120	2.140	1.824	899,867
2024-12-16	2.140	2.150	2.140	2.140	1.824	502,392
2024-12-13	2.110	2.140	2.110	2.140	1.824	579,466
2024-12-12	2.100	2.120	2.100	2.120	1.806	775,717
2024-12-11	2.110	2.120	2.100	2.100	1.789	768,799
2024-12-10	2.130	2.130	2.100	2.100	1.789	1,108,940
2024-12-09	2.140	2.140	2.120	2.120	1.806	780,329
2024-12-06	2.130	2.140	2.130	2.130	1.815	362,631
2024-12-05	2.140	2.145	2.130	2.140	1.824	520,623
2024-12-04	2.140	2.150	2.130	2.130	1.815	607,632
2024-12-03	2.150	2.150	2.140	2.140	1.824	589,839
2024-12-02	2.150	2.150	2.140	2.140	1.824	533,951
2024-11-29	2.160	2.160	2.140	2.140	1.824	758,289
2024-11-28	2.170	2.170	2.160	2.170	1.840	234,937
2024-11-27	2.150	2.170	2.145	2.170	1.840	1,042,789

← NewerPage 8 of 22 · 1,265 trading daysOlder →

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.