Metrics Income Opportunities Trust (ASX:MOT)
Australia · Delayed Price · Currency is AUD 1.700
-0.010 (-0.58%)
Jun 5, 2026, 4:10 PM AEST
ASX:MOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 560,470 |
| Jun 4, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 278,530 |
| Jun 3, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 830,482 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 736,862 |
| Jun 1, 2026 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.87% | 433,348 |
| May 29, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -1.05% | 635,611 |
| May 28, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.75 | 0.57% | 432,163 |
| May 27, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.74 | - | 889,762 |
| May 26, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.74 | - | 577,810 |
| May 25, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.74 | 0.57% | 838,098 |
| May 22, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.73 | 0.29% | 887,718 |
| May 21, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.72 | 0.58% | 473,249 |
| May 20, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.71 | - | 450,513 |
| May 19, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.71 | 0.88% | 527,478 |
| May 18, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.70 | -0.87% | 298,170 |
| May 15, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.71 | 0.29% | 390,334 |
| May 14, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.71 | 0.58% | 478,325 |
| May 13, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.70 | -0.87% | 475,472 |
| May 12, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.71 | -1.15% | 538,706 |
| May 11, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.73 | - | 468,514 |
| May 8, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.73 | - | 270,495 |
| May 7, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.73 | -0.57% | 480,519 |
| May 6, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.74 | 1.45% | 293,350 |
| May 5, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.72 | -0.57% | 558,161 |
| May 4, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.73 | -0.57% | 622,842 |
| May 1, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.74 | - | 522,550 |
| Apr 30, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.74 | 0.41% | 247,190 |
| Apr 29, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.73 | 2.33% | 585,280 |
| Apr 28, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.69 | 0.59% | 509,606 |
| Apr 27, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.68 | 0.29% | 379,429 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.68 | - | 554,697 |
| Apr 23, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.68 | -0.29% | 155,403 |
| Apr 22, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.68 | 0.29% | 747,564 |
| Apr 21, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.68 | - | 709,997 |
| Apr 20, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.68 | - | 681,456 |
| Apr 17, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.68 | - | 408,115 |
| Apr 16, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.68 | 0.59% | 514,553 |
| Apr 15, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.67 | -0.59% | 695,942 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.68 | 0.30% | 610,527 |
| Apr 13, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.67 | 0.30% | 748,838 |
| Apr 10, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.67 | -0.29% | 540,573 |
| Apr 9, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.67 | -0.29% | 647,774 |
| Apr 8, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.68 | - | 901,167 |
| Apr 7, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.68 | - | 792,477 |
| Apr 2, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.68 | 0.59% | 1,112,983 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.67 | -0.88% | 571,626 |
| Mar 31, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.68 | 0.94% | 682,148 |
| Mar 30, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.67 | - | 1,082,870 |
| Mar 27, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.67 | -0.29% | 1,276,948 |
| Mar 26, 2026 | 1.74 | 1.76 | 1.71 | 1.71 | 1.67 | -1.73% | 781,186 |