Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.245	1.255	1.240	1.245	1.060	54,798
2024-06-06	1.270	1.270	1.230	1.235	1.052	77,397
2024-06-05	1.305	1.305	1.270	1.270	1.081	52,533
2024-06-04	1.370	1.370	1.305	1.315	1.120	137,981
2024-06-03	1.390	1.390	1.355	1.365	1.162	33,246
2024-05-31	1.375	1.395	1.355	1.390	1.183	21,769
2024-05-30	1.365	1.385	1.355	1.365	1.162	10,928
2024-05-29	1.380	1.380	1.350	1.355	1.154	44,594
2024-05-28	1.385	1.385	1.365	1.380	1.175	13,727
2024-05-27	1.383	1.385	1.370	1.370	1.166	11,576
2024-05-24	1.385	1.385	1.365	1.370	1.166	1,479
2024-05-23	1.390	1.390	1.365	1.390	1.183	15,246
2024-05-22	1.400	1.400	1.375	1.380	1.175	69,090
2024-05-21	1.390	1.405	1.390	1.395	1.188	5,379
2024-05-20	1.390	1.390	1.385	1.390	1.183	17,764
2024-05-17	1.410	1.410	1.380	1.385	1.179	40,802
2024-05-16	1.395	1.420	1.395	1.410	1.201	15,808
2024-05-15	1.420	1.430	1.380	1.430	1.218	38,161
2024-05-14	1.400	1.400	1.380	1.380	1.175	27,526
2024-05-13	1.420	1.430	1.400	1.400	1.192	53,173
2024-05-10	1.410	1.460	1.405	1.440	1.226	19,098
2024-05-09	1.425	1.425	1.385	1.395	1.188	65,289
2024-05-08	1.440	1.440	1.425	1.425	1.213	4,403
2024-05-07	1.430	1.465	1.415	1.465	1.247	53,824
2024-05-06	1.460	1.460	1.440	1.440	1.226	21,744
2024-05-03	1.465	1.470	1.460	1.470	1.252	11,433
2024-05-02	1.510	1.510	1.460	1.470	1.252	8,118
2024-05-01	1.470	1.510	1.420	1.500	1.277	253,654
2024-04-30	1.515	1.515	1.455	1.480	1.260	200,317
2024-04-29	1.500	1.515	1.500	1.515	1.290	1,521,099
2024-04-26	1.515	1.515	1.500	1.505	1.281	4,242
2024-04-24	1.440	1.500	1.440	1.490	1.269	63,423
2024-04-23	1.505	1.505	1.410	1.455	1.239	180,342
2024-04-22	1.485	1.530	1.485	1.500	1.277	30,660
2024-04-19	1.525	1.525	1.485	1.485	1.264	13,002
2024-04-18	1.500	1.530	1.490	1.500	1.277	42,570
2024-04-17	1.510	1.510	1.490	1.490	1.269	13,017
2024-04-16	1.495	1.530	1.480	1.500	1.277	96,088
2024-04-15	1.530	1.530	1.490	1.500	1.277	45,583
2024-04-12	1.520	1.530	1.500	1.530	1.303	31,522
2024-04-11	1.510	1.535	1.505	1.520	1.294	21,941
2024-04-10	1.510	1.535	1.505	1.505	1.281	20,217
2024-04-09	1.540	1.560	1.515	1.535	1.307	46,432
2024-04-08	1.580	1.580	1.530	1.555	1.324	12,212
2024-04-05	1.530	1.580	1.515	1.580	1.345	43,570
2024-04-04	1.550	1.550	1.520	1.520	1.294	10,134
2024-04-03	1.550	1.550	1.515	1.515	1.290	26,374
2024-04-02	1.580	1.580	1.540	1.540	1.311	69,000
2024-03-28	1.560	1.570	1.550	1.555	1.324	31,353
2024-03-27	1.580	1.590	1.565	1.570	1.337	6,307
2024-03-26	1.570	1.590	1.540	1.590	1.354	57,948
2024-03-25	1.560	1.580	1.550	1.575	1.341	17,197
2024-03-22	1.570	1.570	1.550	1.550	1.320	5,855
2024-03-21	1.570	1.575	1.545	1.555	1.324	3,249
2024-03-20	1.525	1.555	1.520	1.555	1.324	21,806
2024-03-19	1.505	1.535	1.505	1.535	1.307	31,661
2024-03-18	1.520	1.545	1.515	1.545	1.315	12,259
2024-03-15	1.505	1.525	1.480	1.500	1.277	63,083
2024-03-14	1.530	1.530	1.500	1.500	1.277	327,344
2024-03-13	1.525	1.535	1.490	1.530	1.303	282,779

← NewerPage 11 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.