Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.560	2.620	2.560	2.560	1.927	39,218
2022-10-06	2.550	2.600	2.500	2.590	1.949	61,569
2022-10-05	2.610	2.610	2.460	2.530	1.904	23,587
2022-10-04	2.570	2.610	2.520	2.610	1.964	11,948
2022-10-03	2.490	2.570	2.450	2.570	1.934	8,730
2022-09-30	2.460	2.500	2.450	2.500	1.882	8,942
2022-09-29	2.570	2.570	2.410	2.410	1.814	40,665
2022-09-28	2.590	2.610	2.540	2.570	1.934	32,094
2022-09-27	2.500	2.620	2.500	2.570	1.934	44,724
2022-09-26	2.490	2.510	2.410	2.440	1.836	52,696
2022-09-23	2.370	2.550	2.360	2.490	1.874	167,220
2022-09-21	2.220	2.320	2.140	2.160	1.626	42,792
2022-09-20	2.200	2.270	2.200	2.220	1.671	6,154
2022-09-19	2.230	2.230	2.130	2.210	1.663	32,597
2022-09-16	2.220	2.270	2.170	2.270	1.708	63,469
2022-09-15	2.180	2.220	2.170	2.190	1.648	11,712
2022-09-14	2.200	2.200	2.160	2.200	1.656	26,136
2022-09-13	2.270	2.330	2.200	2.210	1.663	4,866
2022-09-12	2.260	2.260	2.160	2.170	1.633	22,863
2022-09-09	2.400	2.400	2.310	2.310	1.678	74,345
2022-09-08	2.400	2.550	2.380	2.380	1.729	78,277
2022-09-07	2.390	2.430	2.380	2.400	1.744	8,819
2022-09-06	2.490	2.500	2.380	2.390	1.736	67,778
2022-09-05	2.500	2.520	2.440	2.440	1.773	17,286
2022-09-02	2.500	2.530	2.450	2.500	1.816	18,833
2022-09-01	2.530	2.530	2.480	2.480	1.802	9,431
2022-08-31	2.450	2.460	2.420	2.440	1.773	34,172
2022-08-30	2.370	2.460	2.370	2.440	1.773	27,347
2022-08-29	2.370	2.450	2.180	2.370	1.722	91,480
2022-08-26	2.440	2.450	2.390	2.450	1.780	22,004
2022-08-25	2.400	2.430	2.370	2.370	1.722	16,025
2022-08-24	2.425	2.425	2.425	2.425	1.762	405
2022-08-23	2.500	2.500	2.480	2.480	1.802	2,896
2022-08-22	2.490	2.520	2.400	2.520	1.831	39,000
2022-08-19	2.430	2.450	2.400	2.400	1.744	7,558
2022-08-18	2.420	2.490	2.420	2.430	1.766	4,526
2022-08-17	2.490	2.500	2.400	2.420	1.758	8,904
2022-08-16	2.500	2.535	2.455	2.455	1.784	52,520
2022-08-15	2.490	2.545	2.480	2.480	1.802	26,936
2022-08-12	2.480	2.500	2.460	2.500	1.816	23,692
2022-08-11	2.490	2.490	2.460	2.480	1.802	45,198
2022-08-10	2.460	2.570	2.460	2.500	1.816	32,587
2022-08-09	2.475	2.500	2.460	2.460	1.787	3,777
2022-08-08	2.450	2.490	2.390	2.460	1.787	28,035
2022-08-05	2.500	2.500	2.400	2.400	1.744	36,638
2022-08-04	2.500	2.520	2.470	2.500	1.816	12,064
2022-08-03	2.550	2.550	2.400	2.500	1.816	51,425
2022-08-02	2.500	2.630	2.490	2.545	1.849	39,791
2022-08-01	2.450	2.650	2.450	2.490	1.809	50,438
2022-07-29	2.350	2.400	2.350	2.400	1.744	32,943
2022-07-28	2.360	2.430	2.350	2.360	1.715	39,752
2022-07-27	2.330	2.360	2.330	2.360	1.715	6,116
2022-07-26	2.350	2.350	2.335	2.340	1.700	41,014
2022-07-25	2.350	2.440	2.330	2.350	1.707	24,674
2022-07-22	2.370	2.370	2.330	2.360	1.715	10,374
2022-07-21	2.370	2.380	2.330	2.380	1.729	2,341
2022-07-20	2.260	2.350	2.260	2.300	1.671	34,162
2022-07-19	2.190	2.260	2.180	2.250	1.635	71,314
2022-07-18	2.170	2.270	2.160	2.170	1.577	18,628
2022-07-15	2.160	2.240	2.100	2.170	1.577	15,721

← NewerPage 18 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.