Metrics Income Opportunities Trust (ASX:MOT)
Australia · Delayed Price · Currency is AUD 2.060
0.00 (0.00%)
Sep 5, 2025, 4:10 PM AEST
ASX:MOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | - | 361,170 |
| Sep 4, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | - | 722,532 |
| Sep 3, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | - | 402,489 |
| Sep 2, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 688,563 |
| Sep 1, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | - | 608,760 |
| Aug 29, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -0.48% | 602,100 |
| Aug 28, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 2.07 | - | 882,155 |
| Aug 27, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.07 | - | 1,039,741 |
| Aug 26, 2025 | 2.07 | 2.09 | 2.07 | 2.08 | 2.07 | 0.48% | 972,381 |
| Aug 25, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.06 | - | 395,726 |
| Aug 22, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.06 | - | 768,020 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.06 | -0.48% | 825,143 |
| Aug 20, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 2.07 | 0.97% | 462,413 |
| Aug 19, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.05 | - | 312,162 |
| Aug 18, 2025 | 2.07 | 2.08 | 2.06 | 2.06 | 2.05 | -0.48% | 295,330 |
| Aug 15, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.06 | -0.48% | 522,013 |
| Aug 14, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.07 | 0.97% | 497,014 |
| Aug 13, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.05 | - | 360,096 |
| Aug 12, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.05 | - | 437,548 |
| Aug 11, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.05 | - | 607,515 |
| Aug 8, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.05 | -0.48% | 507,437 |
| Aug 7, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.06 | 0.49% | 482,591 |
| Aug 6, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.05 | 0.49% | 620,345 |
| Aug 5, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.04 | 0.49% | 371,823 |
| Aug 4, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.03 | - | 686,525 |
| Aug 1, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.03 | -1.45% | 811,843 |
| Jul 31, 2025 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | - | 397,292 |
| Jul 30, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.06 | 0.49% | 396,450 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.05 | -0.96% | 554,390 |
| Jul 28, 2025 | 2.06 | 2.08 | 2.05 | 2.08 | 2.07 | 0.97% | 398,116 |
| Jul 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 11,068 |
| Jul 25, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.04 | 0.49% | 717,208 |
| Jul 24, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.03 | - | 503,679 |
| Jul 23, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.03 | -0.97% | 576,511 |
| Jul 22, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.05 | 0.49% | 659,447 |
| Jul 21, 2025 | 2.06 | 2.08 | 2.05 | 2.05 | 2.04 | -0.49% | 1,078,821 |
| Jul 18, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.05 | - | 310,778 |
| Jul 17, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.05 | 0.98% | 488,201 |
| Jul 16, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.03 | -0.49% | 513,159 |
| Jul 15, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.04 | 0.49% | 964,955 |
| Jul 14, 2025 | 2.03 | 2.05 | 2.03 | 2.04 | 2.03 | 0.49% | 539,610 |
| Jul 11, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.02 | -0.49% | 429,168 |
| Jul 10, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.03 | 0.49% | 440,807 |
| Jul 9, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.02 | -0.49% | 532,855 |
| Jul 8, 2025 | 2.05 | 2.05 | 2.02 | 2.04 | 2.03 | - | 592,216 |
| Jul 7, 2025 | 2.02 | 2.05 | 2.02 | 2.04 | 2.03 | 1.49% | 511,265 |
| Jul 4, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.00 | - | 332,554 |
| Jul 3, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.00 | 1.01% | 488,131 |
| Jul 2, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.98 | -1.00% | 433,230 |
| Jul 1, 2025 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 1.01% | 553,693 |