ASX · MOT · stock
Metrics Income Opportunities Trust (MOT) stock price history
Every ASX trading session of Metrics Income Opportunities Trust from Sep 29, 2005 to Sep 28, 2026: 5,311 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOT adjusted close, 2005 to 2026
- A$1.90
- All time high, 2025
- A$1.86
- 52 week high, A$1.51 low
- 5,311
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
MOT key facts
- Metrics Income Opportunities Trust (MOT) closed at A$1.62 on Sep 28, 2026 on ASX.
- MOT's all time high close is A$1.90, set on Aug 29, 2025; its all time low close is A$0.0057 on Jun 21, 2010.
- MOT's 52 week range is A$1.51 to A$1.86.
- MOT returned -9.5% over the year to Sep 28, 2026 and +18.8% over five years.
- Over ten years MOT returned +3,230%, +42.0% a year compounded.
- MOT's deepest drawdown was -97.2% from Jun 4, 2007 to Jun 21, 2010.
- DataCedar holds 5,311 daily sessions of MOT history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOT price chart, 2005 to 2026
MOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +1.8% |
| 6 months | +0.2% |
| Year to date | -8.4% |
| 1 year | -9.5% |
| 3 years | +0.3% |
| 5 years | +18.8% |
| 10 years | +3,230% |
| Since Sep 29, 2005 | +1,202% |
| Compound annual growth, 21.0 years | +13.0% |
MOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.90 on Aug 29, 2025
- All time low close
- A$0.0057 on Jun 21, 2010
- 52 week high
- A$1.86 on Feb 1, 2026
- 52 week low
- A$1.51 on Sep 8, 2026
- Deepest drawdown
- -97.2% from Jun 4, 2007 to Jun 21, 2010, recovered Apr 29, 2019
- Best single session
- +2,272% on Apr 29, 2019
- Worst single session
- -55.6% on Oct 26, 2009
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2005
- 13.0×
- Best calendar year
- 2019, +2,400%
- Worst calendar year
- 2008, -57%
MOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.76 | A$1.86 | A$1.51 | A$1.62 | -8.4% | 119.9M | 188 |
| 2025 | A$1.84 | A$1.91 | A$1.60 | A$1.77 | -3.9% | 157.7M | 253 |
| 2024 | A$1.72 | A$1.88 | A$1.72 | A$1.84 | +6.9% | 142.2M | 254 |
| 2023 | A$1.48 | A$1.73 | A$1.45 | A$1.72 | +16.0% | 108.2M | 252 |
| 2022 | A$1.50 | A$1.54 | A$1.24 | A$1.48 | -0.4% | 96.8M | 251 |
| 2021 | A$1.26 | A$1.55 | A$1.25 | A$1.49 | +19.4% | 71.7M | 254 |
| 2020 | A$1.22 | A$1.27 | A$0.7330 | A$1.25 | +2.5% | 58.5M | 255 |
| 2019 | A$0.0487 | A$1.22 | A$0.0487 | A$1.22 | +2,400% | 37.6M | 253 |
| 2018 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 253 |
| 2017 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 252 |
| 2016 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 253 |
| 2015 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 255 |
| 2014 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 253 |
| 2013 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 253 |
| 2012 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 253 |
| 2011 | A$0.0487 | A$0.0487 | A$0.0487 | A$0.0487 | 0.0% | 0 | 248 |
| 2010 | A$0.0192 | A$0.0905 | A$0.0057 | A$0.0487 | +152.9% | 73M | 253 |
| 2009 | A$0.0339 | A$0.0402 | A$0.0113 | A$0.0192 | -43.3% | 5.1M | 254 |
| 2008 | A$0.0764 | A$0.0792 | A$0.0311 | A$0.0339 | -57.1% | 13.6M | 254 |
| 2007 | A$0.1216 | A$0.2093 | A$0.0735 | A$0.0792 | -37.8% | 101.8M | 253 |
| 2006 | A$0.1301 | A$0.1471 | A$0.0990 | A$0.1273 | -2.2% | 45.5M | 252 |
| 2005 | A$0.1245 | A$0.1754 | A$0.1131 | A$0.1301 | n/a | 12.8M | 65 |
MOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.62 | +1.2% |
| August 2026 | A$1.60 | +0.7% |
| July 2026 | A$1.59 | -2.1% |
| June 2026 | A$1.62 | -3.4% |
| May 2026 | A$1.68 | -0.5% |
| April 2026 | A$1.69 | +4.3% |
| March 2026 | A$1.62 | -8.1% |
| February 2026 | A$1.76 | -3.9% |
| January 2026 | A$1.83 | +3.6% |
| December 2025 | A$1.77 | +2.6% |
| November 2025 | A$1.72 | -1.5% |
| October 2025 | A$1.75 | -2.2% |
About the MOT data
Daily bars. 5,311 sessions from Sep 29, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MOT share price history
