Motorcycle Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.410	1.505	1.405	1.505	1.281	208,236
2024-08-30	1.260	1.300	1.220	1.300	1.107	25,328
2024-08-29	1.255	1.270	1.220	1.235	1.052	13,264
2024-08-28	1.270	1.270	1.215	1.220	1.039	24,076
2024-08-27	1.240	1.290	1.240	1.270	1.081	67,096
2024-08-26	1.240	1.285	1.240	1.240	1.056	28,468
2024-08-23	1.230	1.230	1.225	1.225	1.043	12,124
2024-08-22	1.240	1.240	1.220	1.230	1.047	8,390
2024-08-21	1.240	1.240	1.228	1.230	1.047	13,298
2024-08-20	1.240	1.265	1.235	1.240	1.056	89,685
2024-08-19	1.270	1.270	1.240	1.260	1.073	12,541
2024-08-16	1.240	1.260	1.240	1.260	1.073	36,243
2024-08-15	1.215	1.250	1.205	1.215	1.034	73,887
2024-08-14	1.150	1.180	1.150	1.180	1.005	47,495
2024-08-13	1.160	1.160	1.160	1.160	0.988	1,000
2024-08-12	1.180	1.180	1.140	1.155	0.983	10,735
2024-08-09	1.130	1.175	1.125	1.175	1.000	24,474
2024-08-08	1.160	1.185	1.130	1.130	0.962	63,390
2024-08-07	1.220	1.220	1.160	1.160	0.988	38,275
2024-08-06	1.260	1.300	1.220	1.220	1.039	53,590
2024-08-05	1.300	1.300	1.255	1.290	1.098	32,994
2024-08-02	1.310	1.335	1.305	1.305	1.111	5,951
2024-08-01	1.295	1.335	1.285	1.315	1.120	25,025
2024-07-31	1.225	1.250	1.225	1.245	1.060	17,876
2024-07-30	1.235	1.255	1.200	1.230	1.047	21,696
2024-07-29	1.300	1.300	1.200	1.235	1.052	57,206
2024-07-26	1.290	1.290	1.265	1.265	1.077	10,157
2024-07-25	1.305	1.305	1.275	1.290	1.098	13,418
2024-07-24	1.335	1.340	1.270	1.270	1.081	92,603
2024-07-23	1.310	1.340	1.300	1.310	1.115	38,041
2024-07-22	1.275	1.310	1.275	1.310	1.115	65,679
2024-07-19	1.310	1.310	1.265	1.280	1.090	53,868
2024-07-18	1.330	1.330	1.275	1.320	1.124	31,648
2024-07-17	1.365	1.370	1.320	1.330	1.132	26,515
2024-07-16	1.320	1.345	1.320	1.345	1.145	6,709
2024-07-15	1.255	1.395	1.255	1.260	1.073	162,139
2024-07-12	1.215	1.255	1.215	1.250	1.064	40,065
2024-07-11	1.260	1.295	1.190	1.190	1.013	61,700
2024-07-10	1.260	1.260	1.205	1.235	1.052	28,948
2024-07-09	1.240	1.260	1.180	1.260	1.073	101,137
2024-07-08	1.245	1.245	1.180	1.180	1.005	9,507
2024-07-05	1.155	1.300	1.135	1.260	1.073	127,810
2024-07-04	1.120	1.175	1.113	1.125	0.958	71,255
2024-07-03	1.100	1.110	1.090	1.095	0.932	3,078
2024-07-02	1.085	1.090	1.060	1.090	0.928	16,043
2024-07-01	1.050	1.100	1.050	1.060	0.903	104,443
2024-06-28	1.020	1.035	0.995	1.000	0.851	262,370
2024-06-27	1.000	1.040	1.000	1.025	0.873	115,399
2024-06-26	1.040	1.040	0.980	0.990	0.843	282,573
2024-06-25	1.080	1.080	1.030	1.040	0.886	139,064
2024-06-24	1.200	1.200	1.050	1.050	0.894	372,024
2024-06-21	1.180	1.200	1.165	1.165	0.992	88,630
2024-06-20	1.190	1.190	1.155	1.160	0.988	85,173
2024-06-19	1.180	1.190	1.158	1.170	0.996	76,120
2024-06-18	1.200	1.205	1.180	1.180	1.005	25,354
2024-06-17	1.225	1.230	1.180	1.180	1.005	43,243
2024-06-14	1.220	1.220	1.160	1.190	1.013	81,482
2024-06-13	1.230	1.235	1.225	1.230	1.047	46,934
2024-06-12	1.235	1.245	1.215	1.230	1.047	76,836
2024-06-11	1.260	1.260	1.225	1.225	1.043	64,691

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0700 AUD
2026-03-12	0.0950 AUD
2025-09-09	0.0500 AUD
2025-03-12	0.0800 AUD
2024-09-19	0.0700 AUD
2024-03-12	0.0300 AUD
2023-09-14	0.1200 AUD
2023-03-16	0.0800 AUD
2022-09-12	0.0800 AUD
2022-03-16	0.1200 AUD
2021-09-07	0.1000 AUD
2021-03-17	0.1000 AUD
2020-09-08	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.