Metrics Income Opportunities Trust (ASX:MOT)
Australia · Delayed Price · Currency is AUD 1.450
-0.030 (-2.03%)
Oct 23, 2026, 4:10 PM AEDT
ASX:MOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 389,033 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 398,703 |
| Oct 21, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 365,441 |
| Oct 20, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 306,307 |
| Oct 19, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.01% | 338,731 |
| Oct 16, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 208,978 |
| Oct 15, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.02% | 344,457 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.01% | 334,721 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 530,410 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 208,041 |
| Oct 9, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.01% | 544,577 |
| Oct 8, 2026 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | - | 335,162 |
| Oct 7, 2026 | 1.40 | 1.54 | 1.40 | 1.49 | 1.49 | 4.58% | 1,455,622 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.33% | 1,907,992 |
| Oct 5, 2026 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | -6.73% | 2,991,447 |
| Sep 25, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.61 | 0.62% | 397,888 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.60 | 0.94% | 618,866 |
| Sep 23, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | 0.63% | 547,148 |
| Sep 22, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.57 | 0.63% | 629,632 |
| Sep 21, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.56 | -0.32% | 518,730 |
| Sep 18, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.57 | 0.32% | 656,207 |
| Sep 17, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.56 | 0.32% | 422,309 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.56 | -1.57% | 727,161 |
| Sep 15, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.58 | -0.31% | 3,063,236 |
| Sep 14, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.59 | 1.91% | 938,794 |
| Sep 11, 2026 | 1.55 | 1.59 | 1.54 | 1.57 | 1.56 | - | 788,944 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.56 | -0.63% | 788,826 |
| Sep 9, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.57 | 0.64% | 1,085,103 |
| Sep 8, 2026 | 1.55 | 1.58 | 1.52 | 1.57 | 1.56 | 1.29% | 1,232,684 |
| Sep 7, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.54 | -1.27% | 1,291,620 |
| Sep 4, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.56 | -1.57% | 657,424 |
| Sep 3, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | 0.63% | 1,086,447 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.57 | -0.31% | 1,006,947 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.58 | -0.62% | 1,527,395 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.59 | -0.22% | 515,216 |
| Aug 28, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.59 | -0.31% | 911,943 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.60 | 0.31% | 1,031,941 |
| Aug 26, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | -0.31% | 358,678 |
| Aug 25, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.60 | 1.25% | 464,568 |
| Aug 24, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.58 | -0.93% | 619,882 |
| Aug 21, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | 0.31% | 348,571 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.59 | -0.62% | 455,100 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.60 | 0.31% | 425,924 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | 0.62% | 596,613 |
| Aug 17, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.58 | -0.93% | 466,027 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.60 | 0.62% | 372,707 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.59 | - | 342,673 |
| Aug 12, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.59 | -1.23% | 543,787 |
| Aug 11, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.61 | 0.31% | 626,157 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.60 | -0.61% | 585,614 |