Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MOT.AU stock page

Metrics Income Opportunities Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-262.1602.1652.1502.1501.823816,554
2024-11-252.1702.1702.1602.1601.831597,865
2024-11-222.1702.1702.1602.1601.831530,835
2024-11-212.1802.1802.1602.1601.831694,972
2024-11-202.1702.1802.1602.1801.848314,768
2024-11-192.1802.1802.1702.1701.840718,454
2024-11-182.1702.1802.1702.1801.848300,545
2024-11-152.1702.1802.1702.1701.840472,634
2024-11-142.1802.1802.1602.1601.831447,699
2024-11-132.1702.1802.1652.1701.8401,458,549
2024-11-122.1602.1802.1602.1701.840619,670
2024-11-112.1802.1802.1502.1501.8231,676,159
2024-11-082.1702.1802.1702.1701.840282,924
2024-11-072.1702.1802.1602.1601.831290,696
2024-11-062.1802.1802.1702.1701.840489,140
2024-11-052.1802.1802.1702.1801.848340,418
2024-11-042.1802.1802.1702.1701.840208,369
2024-11-012.1702.1802.1602.1701.840320,163
2024-10-312.1602.1702.1602.1701.840454,421
2024-10-302.1802.1802.1702.1701.826626,921
2024-10-292.1802.1802.1702.1701.826350,918
2024-10-282.1702.1802.1702.1801.834461,109
2024-10-252.1802.1802.1602.1801.834355,385
2024-10-242.1802.1902.1702.1801.834606,796
2024-10-232.1802.1802.1702.1701.826356,077
2024-10-222.1702.1802.1602.1801.834615,322
2024-10-212.1702.1802.1702.1801.834317,735
2024-10-182.1602.1702.1602.1701.826541,504
2024-10-172.1602.1702.1552.1601.8171,006,206
2024-10-162.1502.1602.1502.1501.809364,959
2024-10-152.1602.1702.1502.1501.809673,999
2024-10-142.1502.1602.1402.1501.809908,200
2024-10-112.1602.1702.1502.1501.8091,098,773
2024-10-102.1702.1802.1602.1601.817529,194
2024-10-092.1602.1802.1502.1601.8171,037,413
2024-10-082.1502.1602.1452.1601.817539,760
2024-10-072.1602.1602.1502.1501.809363,044
2024-10-042.1602.1602.1502.1501.809322,660
2024-10-032.1602.1702.1402.1501.809956,510
2024-10-022.1702.1702.1402.1501.8091,647,900
2024-10-012.1702.1752.1602.1601.817601,302
2024-09-302.1702.1702.1602.1701.826547,971
2024-09-272.1802.1802.1702.1801.823416,075
2024-09-262.2002.2002.1652.1701.8151,483,667
2024-09-252.1802.2002.1802.1901.832373,925
2024-09-242.1902.1902.1802.1801.823435,590
2024-09-232.1902.1902.1752.1801.823562,363
2024-09-202.1802.1902.1802.1801.823357,040
2024-09-192.1802.1852.1702.1801.823438,623
2024-09-182.1902.1902.1802.1801.823616,761
2024-09-172.1902.1902.1802.1801.823412,508
2024-09-162.2002.2002.1802.1801.823433,226
2024-09-132.2002.2002.1902.1901.832292,208
2024-09-122.2002.2002.1902.1901.8321,154,788
2024-09-112.1902.2002.1902.2001.840379,854
2024-09-102.1802.2002.1802.1901.832365,765
2024-09-092.1902.2002.1802.1801.823349,260
2024-09-062.1802.2002.1802.1901.832292,155
2024-09-052.1902.2002.1802.1801.823331,625
2024-09-042.1902.2002.1802.1901.8321,150,529
← NewerPage 9 of 22 · 1,269 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.