Metrics Income Opportunities Trust (ASX:MOT)
Australia · Delayed Price · Currency is AUD 1.700
+0.010 (0.59%)
Apr 2, 2026, 4:10 PM AEST
ASX:MOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | - | 0.59% | 1,112,983 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.88% | 571,626 |
| Mar 31, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.29% | 682,148 |
| Mar 30, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.69 | - | 1,082,870 |
| Mar 27, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.69 | -0.29% | 1,276,948 |
| Mar 26, 2026 | 1.74 | 1.76 | 1.71 | 1.71 | 1.69 | -1.73% | 781,186 |
| Mar 25, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.72 | 2.36% | 1,148,418 |
| Mar 24, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.68 | 0.59% | 554,336 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.67 | -2.88% | 661,292 |
| Mar 20, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.72 | 2.97% | 694,403 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.67 | -0.59% | 371,508 |
| Mar 18, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.68 | -0.29% | 441,888 |
| Mar 17, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.69 | 1.49% | 413,485 |
| Mar 16, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.66 | -0.89% | 523,481 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.68 | -1.74% | 493,286 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.71 | -1.43% | 1,478,098 |
| Mar 11, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.73 | -1.69% | 1,593,609 |
| Mar 10, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.76 | 1.72% | 596,079 |
| Mar 9, 2026 | 1.79 | 1.80 | 1.73 | 1.75 | 1.73 | -2.24% | 887,649 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.77 | -1.11% | 983,672 |
| Mar 5, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.79 | 0.28% | 352,697 |
| Mar 4, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.79 | -1.10% | 598,921 |
| Mar 3, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.81 | 0.55% | 424,354 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.80 | -2.16% | 750,557 |
| Feb 27, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.84 | -1.33% | 391,077 |
| Feb 26, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.85 | 1.08% | 401,481 |
| Feb 25, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.83 | - | 414,449 |
| Feb 24, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.83 | 0.54% | 358,251 |
| Feb 23, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.82 | -2.12% | 510,949 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.84 | 1.89 | 1.86 | - | 673,785 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.86 | - | 244,241 |
| Feb 18, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.86 | 0.53% | 270,797 |
| Feb 17, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.85 | -0.79% | 352,556 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.87 | -0.53% | 321,429 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.88 | 0.53% | 440,296 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.87 | - | 391,329 |
| Feb 11, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.87 | -0.53% | 528,133 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.88 | -0.78% | 261,029 |
| Feb 9, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.89 | 0.26% | 527,603 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.89 | -0.52% | 577,964 |
| Feb 5, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.90 | 0.26% | 473,114 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.89 | -0.52% | 390,425 |
| Feb 3, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.90 | -0.26% | 522,350 |
| Feb 2, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.91 | -0.26% | 773,020 |
| Jan 30, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.91 | -1.28% | 458,819 |
| Jan 29, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.93 | 0.51% | 324,825 |
| Jan 28, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.92 | -0.51% | 462,761 |
| Jan 27, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.93 | 0.77% | 592,300 |
| Jan 23, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.91 | 0.78% | 268,626 |
| Jan 22, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.90 | -0.52% | 610,439 |