Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Metrics Income Opportunities Trust (MOT)
Metrics Income Opportunities Trust (MOT) Historical

MOT Metrics Income Opportunities Trust

2.22

-0.02 (-0.89%)

Apr 26 2024 - Closed

Delayed by 20 minutes

MOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.24	-0.04	-1.75%	2.26	2.27	2.24	691,143
Apr 23 2024	2.28	0.00	0.00%	2.28	2.29	2.26	582,540
Apr 22 2024	2.28	0.01	0.44%	2.27	2.30	2.26	676,020
Apr 19 2024	2.27	0.03	1.34%	2.25	2.27	2.25	764,656
Apr 18 2024	2.24	-0.01	-0.44%	2.24	2.25	2.23	486,816
Apr 17 2024	2.25	0.00	0.00%	2.25	2.26	2.24	392,329
Apr 16 2024	2.25	0.02	0.90%	2.22	2.26	2.21	1,154,355
Apr 15 2024	2.23	0.01	0.45%	2.21	2.25	2.21	1,204,273
Apr 12 2024	2.22	0.00	0.00%	2.22	2.22	2.21	158,667
Apr 11 2024	2.22	0.02	0.91%	2.20	2.22	2.20	274,572
Apr 10 2024	2.20	0.01	0.23%	2.20	2.205	2.195	392,660
Apr 09 2024	2.195	0.00	0.23%	2.19	2.20	2.19	842,646
Apr 08 2024	2.19	-0.01	-0.23%	2.20	2.20	2.19	426,901
Apr 05 2024	2.195	-0.01	-0.23%	2.19	2.20	2.19	1,097,178
Apr 04 2024	2.20	-0.01	-0.45%	2.20	2.20	2.19	802,459
Apr 03 2024	2.21	0.00	0.00%	2.20	2.23	2.20	686,919
Apr 02 2024	2.21	-0.01	-0.45%	2.21	2.22	2.19	446,400
Mar 28 2024	2.22	0.01	0.45%	2.21	2.22	2.205	571,871
Mar 27 2024	2.21	0.01	0.45%	2.19	2.21	2.19	457,067
Mar 26 2024	2.20	0.01	0.46%	2.20	2.21	2.19	411,368
Mar 25 2024	2.19	0.00	0.00%	2.18	2.20	2.18	843,151
Mar 22 2024	2.19	0.01	0.46%	2.18	2.19	2.18	645,671
Mar 21 2024	2.18	-0.01	-0.23%	2.19	2.19	2.18	416,686
Mar 20 2024	2.185	0.00	0.23%	2.19	2.19	2.18	359,734
Mar 19 2024	2.18	0.00	0.00%	2.18	2.20	2.18	385,009
Mar 18 2024	2.18	0.00	0.00%	2.18	2.19	2.175	581,398
Mar 15 2024	2.18	0.00	0.00%	2.18	2.19	2.17	453,029
Mar 14 2024	2.18	0.01	0.23%	2.18	2.18	2.175	317,753
Mar 13 2024	2.175	-0.02	-0.68%	2.18	2.19	2.17	250,349
Mar 12 2024	2.19	0.02	0.92%	2.17	2.19	2.17	300,616
Mar 11 2024	2.17	-0.01	-0.23%	2.17	2.18	2.17	226,806
Mar 08 2024	2.175	-0.01	-0.23%	2.18	2.18	2.16	613,379
Mar 07 2024	2.18	0.00	0.00%	2.18	2.19	2.175	543,267
Mar 06 2024	2.18	-0.01	-0.46%	2.18	2.19	2.17	393,924
Mar 05 2024	2.19	0.01	0.46%	2.18	2.19	2.18	339,940
Mar 04 2024	2.18	0.00	0.00%	2.18	2.18	2.17	245,487
Mar 01 2024	2.18	0.00	0.00%	2.18	2.18	2.16	244,457
Feb 29 2024	2.18	0.00	0.00%	2.17	2.18	2.16	378,908
Feb 28 2024	2.18	0.01	0.46%	2.18	2.19	2.17	639,733
Feb 27 2024	2.17	0.01	0.46%	2.17	2.18	2.16	395,094
Feb 26 2024	2.16	-0.02	-0.69%	2.17	2.18	2.15	783,037
Feb 23 2024	2.175	-0.02	-0.68%	2.19	2.19	2.17	973,174
Feb 22 2024	2.19	0.00	0.00%	2.19	2.19	2.185	196,153
Feb 21 2024	2.19	-0.01	-0.45%	2.20	2.20	2.18	463,701
Feb 20 2024	2.20	0.02	0.92%	2.18	2.20	2.18	885,832
Feb 19 2024	2.18	-0.04	-1.58%	2.20	2.205	2.18	1,166,410
Feb 16 2024	2.215	-0.03	-1.12%	2.23	2.24	2.21	791,866
Feb 15 2024	2.24	0.04	1.82%	2.22	2.25	2.20	536,793
Feb 14 2024	2.20	0.01	0.46%	2.18	2.22	2.18	1,112,077
Feb 13 2024	2.19	0.01	0.46%	2.18	2.19	2.18	585,521
Feb 12 2024	2.18	-0.01	-0.46%	2.20	2.20	2.18	557,016
Feb 09 2024	2.19	0.01	0.46%	2.19	2.20	2.18	300,513
Feb 08 2024	2.18	0.00	0.00%	2.19	2.20	2.18	159,989
Feb 07 2024	2.18	-0.01	-0.46%	2.19	2.21	2.18	565,586
Feb 06 2024	2.19	0.01	0.46%	2.18	2.24	2.18	795,621
Feb 05 2024	2.18	0.00	0.00%	2.18	2.19	2.17	1,139,417
Feb 02 2024	2.18	0.01	0.23%	2.18	2.18	2.17	283,788
Feb 01 2024	2.175	0.00	0.23%	2.18	2.18	2.16	333,019
Jan 31 2024	2.17	-0.01	-0.23%	2.17	2.18	2.15	848,963
Jan 30 2024	2.175	0.00	0.23%	2.17	2.18	2.165	868,392
Jan 29 2024	2.17	0.00	0.00%	2.17	2.18	2.16	648,033
Jan 25 2024	2.17	0.01	0.46%	2.17	2.17	2.16	426,316

Metrics Income Opportuni...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions