Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.130	2.130	2.040	2.120	1.769	157,378
2023-09-19	2.170	2.180	2.140	2.140	1.786	33,920
2023-09-18	2.170	2.175	2.140	2.140	1.786	39,670
2023-09-15	2.130	2.190	2.130	2.180	1.819	58,909
2023-09-14	2.180	2.180	2.100	2.130	1.777	46,988
2023-09-13	2.280	2.290	2.250	2.260	1.786	89,116
2023-09-12	2.280	2.280	2.240	2.280	1.802	37,813
2023-09-11	2.190	2.290	2.190	2.280	1.802	122,059
2023-09-08	2.220	2.250	2.170	2.170	1.715	132,542
2023-09-07	2.190	2.200	2.180	2.200	1.738	46,153
2023-09-06	2.210	2.210	2.180	2.180	1.723	129,841
2023-09-05	2.280	2.280	2.180	2.215	1.750	85,877
2023-09-04	2.210	2.300	2.210	2.300	1.817	51,875
2023-09-01	2.200	2.260	2.100	2.210	1.746	98,813
2023-08-31	2.110	2.180	1.990	2.170	1.715	168,742
2023-08-30	1.920	2.150	1.920	2.120	1.675	557,778
2023-08-29	1.760	1.760	1.690	1.715	1.355	11,774
2023-08-28	1.775	1.775	1.700	1.770	1.399	3,625
2023-08-25	1.750	1.750	1.690	1.728	1.365	15,514
2023-08-24	1.655	1.730	1.655	1.685	1.331	2,412
2023-08-23	1.705	1.720	1.655	1.655	1.308	10,843
2023-08-22	1.750	1.750	1.730	1.730	1.367	10,236
2023-08-21	1.800	1.800	1.670	1.750	1.383	27,571
2023-08-18	1.865	1.900	1.760	1.760	1.391	128,162
2023-08-17	1.860	1.875	1.860	1.875	1.482	2,436
2023-08-16	1.925	1.925	1.855	1.855	1.466	117,411
2023-08-15	1.930	1.950	1.890	1.925	1.521	41,902
2023-08-14	1.900	1.925	1.895	1.925	1.521	16,045
2023-08-11	1.885	1.900	1.850	1.865	1.474	23,093
2023-08-10	1.835	1.900	1.835	1.900	1.501	54,191
2023-08-09	1.860	1.860	1.825	1.860	1.470	13,483
2023-08-08	1.865	1.865	1.820	1.830	1.446	24,892
2023-08-07	1.885	1.885	1.835	1.875	1.482	12,769
2023-08-04	1.860	1.870	1.830	1.870	1.478	30,780
2023-08-03	1.900	1.900	1.870	1.870	1.478	37,859
2023-08-02	1.800	1.935	1.800	1.900	1.501	111,785
2023-08-01	1.780	1.815	1.780	1.800	1.422	34,435
2023-07-31	1.810	1.840	1.760	1.760	1.391	20,028
2023-07-28	1.800	1.800	1.723	1.760	1.391	23,546
2023-07-27	1.735	1.825	1.665	1.790	1.414	57,180
2023-07-26	1.680	1.750	1.670	1.735	1.371	86,559
2023-07-25	1.650	1.680	1.645	1.680	1.327	47,187
2023-07-24	1.620	1.660	1.605	1.630	1.288	27,835
2023-07-21	1.635	1.640	1.600	1.630	1.288	7,183
2023-07-20	1.625	1.660	1.590	1.620	1.280	24,323
2023-07-19	1.610	1.620	1.600	1.610	1.272	39,206
2023-07-18	1.585	1.585	1.580	1.580	1.248	820
2023-07-17	1.575	1.625	1.575	1.620	1.280	16,952
2023-07-14	1.655	1.665	1.555	1.560	1.233	21,654
2023-07-13	1.520	1.670	1.520	1.670	1.320	103,042
2023-07-12	1.720	1.720	1.530	1.530	1.209	28,658
2023-07-11	1.610	1.720	1.610	1.720	1.359	13,692
2023-07-10	1.560	1.650	1.560	1.610	1.272	12,998
2023-07-07	1.530	1.550	1.510	1.525	1.205	105,763
2023-07-06	1.510	1.560	1.505	1.530	1.209	72,354
2023-07-05	1.470	1.520	1.465	1.500	1.185	279,788
2023-07-04	1.470	1.490	1.455	1.480	1.169	40,870
2023-07-03	1.450	1.498	1.450	1.490	1.177	63,261
2023-06-30	1.490	1.490	1.440	1.450	1.146	122,161
2023-06-29	1.460	1.520	1.460	1.460	1.154	25,767

← NewerPage 14 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.