Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.705	1.730	1.650	1.655	1.308	51,445
2023-03-29	1.600	1.725	1.600	1.700	1.343	98,879
2023-03-28	1.570	1.590	1.570	1.590	1.256	39,767
2023-03-27	1.585	1.585	1.525	1.550	1.225	54,377
2023-03-24	1.530	1.585	1.530	1.585	1.252	64,284
2023-03-23	1.585	1.585	1.530	1.530	1.209	62,146
2023-03-22	1.575	1.645	1.575	1.580	1.248	47,858
2023-03-21	1.575	1.610	1.570	1.570	1.241	74,773
2023-03-20	1.645	1.645	1.570	1.570	1.241	126,522
2023-03-17	1.650	1.650	1.600	1.600	1.264	33,496
2023-03-16	1.595	1.620	1.570	1.590	1.256	162,466
2023-03-15	1.725	1.730	1.685	1.685	1.268	288,491
2023-03-14	1.720	1.723	1.695	1.700	1.279	195,944
2023-03-13	1.700	1.730	1.680	1.730	1.302	147,908
2023-03-10	1.670	1.705	1.655	1.680	1.264	125,520
2023-03-09	1.700	1.725	1.675	1.675	1.261	65,395
2023-03-08	1.680	1.730	1.670	1.670	1.257	148,973
2023-03-07	1.720	1.720	1.680	1.700	1.279	140,383
2023-03-06	1.805	1.825	1.650	1.695	1.276	246,485
2023-03-03	1.885	1.885	1.805	1.825	1.374	155,828
2023-03-02	1.885	1.900	1.835	1.845	1.389	115,090
2023-03-01	1.910	1.935	1.825	1.880	1.415	394,453
2023-02-28	2.030	2.070	1.850	1.950	1.468	823,078
2023-02-27	2.170	2.200	2.160	2.200	1.656	62,149
2023-02-24	2.260	2.260	2.100	2.200	1.656	73,894
2023-02-23	2.170	2.250	2.170	2.250	1.693	73,809
2023-02-22	2.200	2.230	2.200	2.230	1.678	31,353
2023-02-21	2.110	2.240	2.100	2.230	1.678	39,423
2023-02-20	2.050	2.190	2.050	2.100	1.581	15,618
2023-02-17	2.050	2.090	2.020	2.040	1.535	79,268
2023-02-16	2.150	2.150	2.040	2.050	1.543	94,225
2023-02-15	2.200	2.200	2.200	2.200	1.656	11,699
2023-02-14	2.260	2.260	2.200	2.200	1.656	12,096
2023-02-13	2.220	2.280	2.210	2.260	1.701	9,625
2023-02-10	2.170	2.200	2.160	2.180	1.641	31,835
2023-02-09	2.240	2.310	2.160	2.190	1.648	25,387
2023-02-08	2.190	2.190	2.175	2.180	1.641	13,556
2023-02-07	2.230	2.230	2.070	2.160	1.626	199,186
2023-02-06	2.310	2.310	2.220	2.220	1.671	105,956
2023-02-03	2.350	2.350	2.310	2.310	1.739	5,034
2023-02-02	2.350	2.350	2.300	2.310	1.739	8,022
2023-02-01	2.300	2.300	2.270	2.270	1.708	12,689
2023-01-31	2.300	2.300	2.260	2.270	1.708	9,400
2023-01-30	2.250	2.350	2.250	2.350	1.769	33,824
2023-01-27	2.270	2.270	2.230	2.250	1.693	8,271
2023-01-25	2.240	2.280	2.220	2.280	1.716	3,941
2023-01-24	2.300	2.300	2.210	2.240	1.686	28,817
2023-01-23	2.350	2.350	2.200	2.240	1.686	9,929
2023-01-20	2.360	2.380	2.280	2.280	1.716	4,960
2023-01-19	2.300	2.300	2.300	2.300	1.731	1,445
2023-01-18	2.250	2.290	2.250	2.260	1.701	17,595
2023-01-17	2.320	2.360	2.260	2.260	1.701	90,292
2023-01-16	2.310	2.340	2.300	2.320	1.746	12,451
2023-01-13	2.290	2.380	2.280	2.300	1.731	43,489
2023-01-12	2.310	2.310	2.270	2.310	1.739	12,606
2023-01-11	2.350	2.350	2.260	2.300	1.731	52,222
2023-01-10	2.360	2.370	2.290	2.300	1.731	58,949
2023-01-09	2.360	2.360	2.360	2.360	1.776	5,027
2023-01-06	2.400	2.400	2.350	2.360	1.776	35,439
2023-01-05	2.400	2.400	2.360	2.380	1.791	15,579

← NewerPage 16 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.