Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.550	1.550	1.450	1.490	1.269	82,651
2024-03-11	1.545	1.560	1.475	1.505	1.256	372,500
2024-03-08	1.600	1.600	1.500	1.500	1.252	139,754
2024-03-07	1.555	1.555	1.510	1.530	1.277	68,513
2024-03-06	1.550	1.580	1.500	1.500	1.252	87,594
2024-03-05	1.615	1.615	1.480	1.545	1.289	488,850
2024-03-04	1.640	1.640	1.610	1.620	1.352	24,690
2024-03-01	1.600	1.640	1.600	1.640	1.369	213,627
2024-02-29	1.690	1.700	1.565	1.595	1.331	141,891
2024-02-28	1.700	1.700	1.625	1.670	1.394	170,936
2024-02-27	1.830	1.860	1.815	1.860	1.552	66,237
2024-02-26	1.845	1.850	1.800	1.850	1.544	70,332
2024-02-23	1.900	1.900	1.835	1.840	1.535	218,128
2024-02-22	1.925	1.925	1.855	1.890	1.577	69,740
2024-02-21	1.910	1.910	1.880	1.890	1.577	127,654
2024-02-20	1.940	1.940	1.920	1.940	1.619	18,814
2024-02-19	1.940	1.975	1.910	1.920	1.602	62,719
2024-02-16	1.940	1.990	1.940	1.940	1.619	62,960
2024-02-15	1.978	1.980	1.940	1.945	1.623	46,505
2024-02-14	1.950	1.970	1.940	1.950	1.627	219,793
2024-02-13	1.940	1.985	1.940	1.960	1.636	54,217
2024-02-12	1.975	1.980	1.940	1.940	1.619	4,283
2024-02-09	1.955	1.955	1.940	1.950	1.627	9,373
2024-02-08	1.975	1.975	1.940	1.950	1.627	11,148
2024-02-07	1.970	1.985	1.935	1.985	1.656	15,738
2024-02-06	1.930	1.940	1.885	1.940	1.619	18,600
2024-02-05	1.950	1.975	1.910	1.915	1.598	25,887
2024-02-02	1.975	1.975	1.950	1.950	1.627	9,823
2024-02-01	1.905	1.935	1.900	1.920	1.602	35,156
2024-01-31	1.900	1.950	1.900	1.950	1.627	27,695
2024-01-30	1.890	1.900	1.885	1.895	1.581	120,119
2024-01-29	1.950	1.950	1.860	1.880	1.569	43,313
2024-01-25	1.895	1.895	1.850	1.850	1.544	26,249
2024-01-24	1.885	1.885	1.845	1.845	1.540	245,831
2024-01-23	1.930	1.930	1.885	1.885	1.573	21,010
2024-01-22	1.965	1.965	1.880	1.880	1.569	89,355
2024-01-19	1.925	1.955	1.900	1.910	1.594	61,166
2024-01-18	1.950	1.970	1.905	1.920	1.602	101,141
2024-01-17	1.940	1.990	1.940	1.990	1.661	23,028
2024-01-16	1.955	1.975	1.940	1.975	1.648	60,668
2024-01-15	1.975	1.975	1.940	1.940	1.619	23,809
2024-01-12	1.970	1.980	1.940	1.970	1.644	71,518
2024-01-11	2.040	2.040	1.950	1.955	1.631	107,983
2024-01-10	2.020	2.060	1.990	1.990	1.661	60,976
2024-01-09	2.090	2.090	2.010	2.020	1.686	102,772
2024-01-08	2.070	2.100	2.020	2.100	1.752	33,608
2024-01-05	2.050	2.050	2.010	2.030	1.694	113,745
2024-01-04	2.050	2.050	2.010	2.030	1.694	90,251
2024-01-03	2.070	2.070	2.000	2.000	1.669	68,629
2024-01-02	2.010	2.060	1.980	2.060	1.719	50,146
2023-12-29	2.000	2.050	1.980	2.000	1.669	73,459
2023-12-28	1.885	1.980	1.885	1.960	1.636	83,281
2023-12-27	1.890	1.960	1.875	1.880	1.569	95,175
2023-12-22	1.890	1.950	1.840	1.860	1.552	149,591
2023-12-21	2.200	2.200	1.795	1.890	1.577	1,772,137
2023-12-20	2.420	2.510	2.350	2.510	2.094	100,840
2023-12-19	2.370	2.460	2.310	2.460	2.053	163,846
2023-12-18	2.450	2.450	2.350	2.350	1.961	33,925
2023-12-15	2.350	2.450	2.350	2.450	2.044	53,071
2023-12-14	2.250	2.400	2.250	2.350	1.961	102,162

← NewerPage 12 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.