Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.410	1.450	1.400	1.450	1.146	32,977
2023-06-27	1.440	1.440	1.370	1.400	1.106	158,597
2023-06-26	1.490	1.490	1.410	1.420	1.122	49,417
2023-06-23	1.465	1.490	1.460	1.460	1.154	11,426
2023-06-22	1.490	1.490	1.455	1.470	1.162	91,911
2023-06-21	1.495	1.525	1.490	1.490	1.177	15,719
2023-06-20	1.545	1.545	1.485	1.500	1.185	81,882
2023-06-19	1.490	1.520	1.490	1.500	1.185	97,067
2023-06-16	1.535	1.565	1.490	1.530	1.209	86,601
2023-06-15	1.530	1.540	1.525	1.530	1.209	43,500
2023-06-14	1.530	1.560	1.515	1.530	1.209	58,100
2023-06-13	1.540	1.560	1.510	1.560	1.233	53,865
2023-06-09	1.560	1.560	1.510	1.540	1.217	54,015
2023-06-08	1.530	1.530	1.515	1.520	1.201	25,194
2023-06-07	1.600	1.610	1.510	1.515	1.197	80,956
2023-06-06	1.590	1.605	1.570	1.590	1.256	66,480
2023-06-05	1.640	1.640	1.585	1.585	1.252	85,298
2023-06-02	1.615	1.620	1.610	1.615	1.276	107,250
2023-06-01	1.620	1.625	1.600	1.615	1.276	63,556
2023-05-31	1.600	1.635	1.590	1.625	1.284	43,502
2023-05-30	1.635	1.635	1.590	1.590	1.256	1,671
2023-05-29	1.570	1.600	1.560	1.600	1.264	108,971
2023-05-26	1.580	1.585	1.540	1.555	1.229	207,130
2023-05-25	1.555	1.585	1.540	1.560	1.233	53,762
2023-05-24	1.590	1.600	1.550	1.550	1.225	83,365
2023-05-23	1.610	1.610	1.580	1.595	1.260	36,205
2023-05-22	1.630	1.685	1.600	1.640	1.296	46,852
2023-05-19	1.600	1.635	1.560	1.580	1.248	25,780
2023-05-18	1.640	1.640	1.590	1.590	1.256	37,677
2023-05-17	1.655	1.655	1.590	1.600	1.264	138,474
2023-05-16	1.650	1.660	1.643	1.650	1.304	70,310
2023-05-15	1.700	1.700	1.620	1.633	1.290	88,317
2023-05-12	1.740	1.740	1.680	1.685	1.331	20,125
2023-05-11	1.700	1.725	1.670	1.670	1.320	16,807
2023-05-10	1.705	1.710	1.665	1.690	1.335	32,934
2023-05-09	1.760	1.760	1.700	1.730	1.367	104,064
2023-05-08	1.770	1.775	1.765	1.765	1.395	12,551
2023-05-05	1.775	1.790	1.775	1.790	1.414	10,060
2023-05-04	1.775	1.775	1.775	1.775	1.403	0
2023-05-03	1.765	1.775	1.715	1.775	1.403	77,279
2023-05-02	1.790	1.800	1.765	1.780	1.406	16,487
2023-05-01	1.810	1.820	1.790	1.790	1.414	17,990
2023-04-28	1.815	1.820	1.800	1.820	1.438	568
2023-04-27	1.795	1.815	1.765	1.815	1.434	26,048
2023-04-26	1.765	1.820	1.765	1.770	1.399	8,836
2023-04-24	1.835	1.845	1.780	1.780	1.406	118,204
2023-04-21	1.830	1.838	1.800	1.833	1.448	36,693
2023-04-20	1.840	1.840	1.840	1.840	1.454	0
2023-04-19	1.830	1.880	1.815	1.840	1.454	64,073
2023-04-18	1.850	1.915	1.830	1.830	1.446	75,083
2023-04-17	1.810	1.850	1.790	1.850	1.462	63,077
2023-04-14	1.790	1.808	1.775	1.785	1.410	33,368
2023-04-13	1.780	1.790	1.780	1.790	1.414	7,180
2023-04-12	1.765	1.805	1.750	1.780	1.406	74,432
2023-04-11	1.750	1.840	1.750	1.750	1.383	109,219
2023-04-06	1.725	1.895	1.725	1.745	1.379	895,311
2023-04-05	1.725	1.725	1.685	1.725	1.363	8,291
2023-04-04	1.700	1.708	1.680	1.700	1.343	336,581
2023-04-03	1.705	1.733	1.670	1.695	1.339	157,018
2023-03-31	1.655	1.730	1.640	1.660	1.312	565,679

← NewerPage 15 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.