Metrics Income Opportunities Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.485 | 1.510 | 1.485 | 1.505 | 1.505 | 306,307 |
| 2026-10-19 | 1.480 | 1.500 | 1.475 | 1.495 | 1.495 | 338,731 |
| 2026-10-16 | 1.480 | 1.495 | 1.480 | 1.480 | 1.480 | 208,978 |
| 2026-10-15 | 1.465 | 1.490 | 1.465 | 1.480 | 1.480 | 344,457 |
| 2026-10-14 | 1.500 | 1.500 | 1.460 | 1.465 | 1.465 | 334,721 |
| 2026-10-13 | 1.510 | 1.520 | 1.495 | 1.495 | 1.495 | 530,410 |
| 2026-10-12 | 1.500 | 1.515 | 1.500 | 1.505 | 1.505 | 208,041 |
| 2026-10-09 | 1.485 | 1.520 | 1.485 | 1.500 | 1.500 | 544,577 |
| 2026-10-08 | 1.485 | 1.500 | 1.450 | 1.485 | 1.485 | 335,162 |
| 2026-10-07 | 1.400 | 1.535 | 1.400 | 1.485 | 1.485 | 1,455,622 |
| 2026-10-06 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 1,907,992 |
| 2026-10-05 | 1.510 | 1.550 | 1.480 | 1.500 | 1.500 | 2,991,447 |
| 2026-10-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-10-01 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-09-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-09-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.608 | 0 |
| 2026-09-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.608 | 0 |
| 2026-09-25 | 1.605 | 1.620 | 1.600 | 1.620 | 1.608 | 397,888 |
| 2026-09-24 | 1.590 | 1.610 | 1.590 | 1.610 | 1.598 | 618,866 |
| 2026-09-23 | 1.580 | 1.600 | 1.580 | 1.595 | 1.583 | 547,148 |
| 2026-09-22 | 1.585 | 1.585 | 1.570 | 1.585 | 1.574 | 629,632 |
| 2026-09-21 | 1.570 | 1.580 | 1.555 | 1.575 | 1.564 | 518,730 |
| 2026-09-18 | 1.570 | 1.600 | 1.570 | 1.580 | 1.569 | 656,207 |
| 2026-09-17 | 1.570 | 1.585 | 1.560 | 1.575 | 1.564 | 422,309 |
| 2026-09-16 | 1.600 | 1.600 | 1.560 | 1.570 | 1.559 | 727,161 |
| 2026-09-15 | 1.600 | 1.615 | 1.595 | 1.595 | 1.583 | 3,063,236 |
| 2026-09-14 | 1.580 | 1.605 | 1.580 | 1.600 | 1.588 | 938,794 |
| 2026-09-11 | 1.550 | 1.590 | 1.540 | 1.570 | 1.559 | 788,944 |
| 2026-09-10 | 1.570 | 1.570 | 1.540 | 1.570 | 1.559 | 788,826 |
| 2026-09-09 | 1.535 | 1.580 | 1.535 | 1.580 | 1.569 | 1,085,103 |
| 2026-09-08 | 1.550 | 1.580 | 1.515 | 1.570 | 1.559 | 1,232,684 |
| 2026-09-07 | 1.565 | 1.580 | 1.535 | 1.550 | 1.539 | 1,291,620 |
| 2026-09-04 | 1.585 | 1.590 | 1.555 | 1.570 | 1.559 | 657,424 |
| 2026-09-03 | 1.575 | 1.595 | 1.575 | 1.595 | 1.583 | 1,086,447 |
| 2026-09-02 | 1.595 | 1.600 | 1.550 | 1.585 | 1.574 | 1,006,947 |
| 2026-09-01 | 1.610 | 1.610 | 1.590 | 1.590 | 1.578 | 1,527,395 |
| 2026-08-31 | 1.615 | 1.620 | 1.590 | 1.600 | 1.588 | 515,216 |
| 2026-08-28 | 1.610 | 1.625 | 1.610 | 1.615 | 1.592 | 911,943 |
| 2026-08-27 | 1.620 | 1.620 | 1.605 | 1.620 | 1.597 | 1,031,941 |
| 2026-08-26 | 1.620 | 1.630 | 1.615 | 1.615 | 1.592 | 358,678 |
| 2026-08-25 | 1.610 | 1.625 | 1.605 | 1.620 | 1.597 | 464,568 |
| 2026-08-24 | 1.610 | 1.620 | 1.598 | 1.600 | 1.577 | 619,882 |
| 2026-08-21 | 1.610 | 1.620 | 1.605 | 1.615 | 1.592 | 348,571 |
| 2026-08-20 | 1.620 | 1.620 | 1.600 | 1.610 | 1.587 | 455,100 |
| 2026-08-19 | 1.615 | 1.620 | 1.605 | 1.620 | 1.597 | 425,924 |
| 2026-08-18 | 1.610 | 1.615 | 1.595 | 1.615 | 1.592 | 596,613 |
| 2026-08-17 | 1.610 | 1.615 | 1.603 | 1.605 | 1.582 | 466,027 |
| 2026-08-14 | 1.615 | 1.620 | 1.605 | 1.620 | 1.597 | 372,707 |
| 2026-08-13 | 1.615 | 1.615 | 1.600 | 1.610 | 1.587 | 342,673 |
| 2026-08-12 | 1.620 | 1.625 | 1.605 | 1.610 | 1.587 | 543,787 |
| 2026-08-11 | 1.625 | 1.635 | 1.610 | 1.630 | 1.607 | 626,157 |
| 2026-08-10 | 1.645 | 1.645 | 1.625 | 1.625 | 1.602 | 585,614 |
| 2026-08-07 | 1.615 | 1.635 | 1.610 | 1.635 | 1.612 | 711,324 |
| 2026-08-06 | 1.620 | 1.620 | 1.600 | 1.600 | 1.577 | 741,487 |
| 2026-08-05 | 1.615 | 1.625 | 1.610 | 1.610 | 1.587 | 692,344 |
| 2026-08-04 | 1.605 | 1.625 | 1.605 | 1.610 | 1.587 | 883,329 |
| 2026-08-03 | 1.605 | 1.610 | 1.593 | 1.605 | 1.582 | 604,943 |
| 2026-07-31 | 1.605 | 1.620 | 1.595 | 1.600 | 1.577 | 401,944 |
| 2026-07-30 | 1.640 | 1.640 | 1.585 | 1.615 | 1.581 | 863,709 |
| 2026-07-29 | 1.625 | 1.645 | 1.615 | 1.630 | 1.596 | 430,878 |
Page 1 of 2 · 67 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.