Metrics Income Opportunities Trust (ASX:MOT)
Australia · Delayed Price · Currency is AUD 1.635
-0.020 (-1.21%)
Jul 17, 2026, 4:14 PM AEST
ASX:MOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.21% | 635,685 |
| Jul 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 272,333 |
| Jul 15, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 279,836 |
| Jul 14, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 208,962 |
| Jul 13, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 220,763 |
| Jul 10, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 407,575 |
| Jul 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.22% | 414,679 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.30% | 479,228 |
| Jul 7, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.91% | 715,758 |
| Jul 6, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 493,239 |
| Jul 3, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.91% | 351,020 |
| Jul 2, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | - | 358,770 |
| Jul 1, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 275,739 |
| Jun 30, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.47% | 1,462,832 |
| Jun 29, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.62 | 0.61% | 1,435,603 |
| Jun 26, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.61 | -1.50% | 1,628,969 |
| Jun 25, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.64 | 1.52% | 1,612,483 |
| Jun 24, 2026 | 1.62 | 1.66 | 1.61 | 1.64 | 1.61 | 0.61% | 1,280,806 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.60 | -2.40% | 1,002,050 |
| Jun 22, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.64 | 0.60% | 902,752 |
| Jun 19, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.63 | -0.90% | 488,225 |
| Jun 18, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.65 | -0.59% | 768,595 |
| Jun 17, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.66 | -1.46% | 524,102 |
| Jun 16, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.68 | 0.29% | 727,585 |
| Jun 15, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | -0.58% | 525,381 |
| Jun 12, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.69 | 0.88% | 702,422 |
| Jun 11, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.67 | 1.19% | 540,134 |
| Jun 10, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.65 | - | 653,273 |
| Jun 9, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.65 | -1.18% | 1,019,279 |
| Jun 5, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.67 | -0.58% | 560,470 |
| Jun 4, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.68 | 0.29% | 278,530 |
| Jun 3, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.68 | -1.16% | 830,482 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.69 | 0.58% | 736,862 |
| Jun 1, 2026 | 1.73 | 1.76 | 1.72 | 1.72 | 1.69 | -0.87% | 433,348 |
| May 29, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.70 | -1.05% | 635,611 |
| May 28, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.72 | 0.57% | 432,163 |
| May 27, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.71 | - | 889,762 |
| May 26, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.71 | - | 577,810 |
| May 25, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.71 | 0.57% | 838,098 |
| May 22, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.70 | 0.29% | 887,718 |
| May 21, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.69 | 0.58% | 473,249 |
| May 20, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.68 | - | 450,513 |
| May 19, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.68 | 0.88% | 527,478 |
| May 18, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.67 | -0.87% | 298,170 |
| May 15, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.68 | 0.29% | 390,334 |
| May 14, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.68 | 0.58% | 478,325 |
| May 13, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.67 | -0.87% | 475,472 |
| May 12, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.68 | -1.15% | 538,706 |
| May 11, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.70 | - | 468,514 |
| May 8, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.70 | - | 270,495 |