Metrics Income Opportunities Trust (ASX:MOT)
Australia · Delayed Price · Currency is AUD 1.550
-0.020 (-1.27%)
Sep 7, 2026, 3:52 PM AEST
ASX:MOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.57% | 657,424 |
| Sep 3, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 1,086,447 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.31% | 1,006,947 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 1,527,395 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.22% | 515,216 |
| Aug 28, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.60 | -0.31% | 911,943 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | 0.31% | 1,031,941 |
| Aug 26, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.60 | -0.31% | 358,678 |
| Aug 25, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.61 | 1.25% | 464,568 |
| Aug 24, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.59 | -0.93% | 619,882 |
| Aug 21, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.60 | 0.31% | 348,571 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.60 | -0.62% | 455,100 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | 0.31% | 425,924 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.60 | 0.62% | 596,613 |
| Aug 17, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.59 | -0.93% | 466,027 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | 0.62% | 372,707 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.60 | - | 342,673 |
| Aug 12, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.60 | -1.23% | 543,787 |
| Aug 11, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.62 | 0.31% | 626,157 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.61 | -0.61% | 585,614 |
| Aug 7, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.62 | 2.19% | 711,324 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.59 | -0.62% | 741,487 |
| Aug 5, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.60 | - | 692,344 |
| Aug 4, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.60 | 0.31% | 883,329 |
| Aug 3, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.59 | 0.31% | 604,943 |
| Jul 31, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.59 | -0.24% | 401,944 |
| Jul 30, 2026 | 1.64 | 1.64 | 1.59 | 1.62 | 1.59 | -0.92% | 863,709 |
| Jul 29, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.61 | 0.31% | 430,878 |
| Jul 28, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | - | 348,584 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.60 | 0.93% | 493,350 |
| Jul 24, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.59 | 0.62% | 669,553 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | - | 860,270 |
| Jul 22, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.58 | 0.63% | 2,248,015 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.57 | -1.24% | 1,980,363 |
| Jul 20, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.59 | -1.53% | 971,458 |
| Jul 17, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.61 | -1.21% | 635,685 |
| Jul 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.63 | 0.61% | 272,333 |
| Jul 15, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.62 | - | 279,836 |
| Jul 14, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.62 | - | 208,962 |
| Jul 13, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.62 | -0.60% | 220,763 |
| Jul 10, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.63 | -0.60% | 407,575 |
| Jul 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.64 | 1.22% | 414,679 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.62 | 0.30% | 479,228 |
| Jul 7, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.62 | -0.91% | 715,758 |
| Jul 6, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.63 | - | 493,239 |
| Jul 3, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.63 | 0.91% | 351,020 |
| Jul 2, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.62 | - | 358,770 |
| Jul 1, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.62 | -0.30% | 275,739 |
| Jun 30, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.62 | 1.32% | 1,462,832 |
| Jun 29, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.60 | 0.61% | 1,435,603 |