Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.160	2.240	2.100	2.170	1.577	15,721
2022-07-14	2.190	2.220	2.150	2.150	1.562	16,025
2022-07-13	2.250	2.250	2.040	2.160	1.569	38,609
2022-07-12	2.250	2.250	2.180	2.180	1.584	35,114
2022-07-11	2.250	2.250	2.220	2.250	1.635	5,112
2022-07-08	2.170	2.340	2.150	2.250	1.635	56,510
2022-07-07	2.050	2.120	2.050	2.070	1.504	13,256
2022-07-06	2.110	2.110	2.040	2.080	1.511	78,650
2022-07-05	2.110	2.130	2.100	2.100	1.526	21,002
2022-07-04	2.190	2.190	2.110	2.140	1.555	38,944
2022-07-01	2.150	2.190	2.150	2.190	1.591	5,083
2022-06-30	2.100	2.105	2.070	2.080	1.511	46,963
2022-06-29	2.210	2.210	2.100	2.100	1.526	25,050
2022-06-28	2.120	2.180	2.090	2.180	1.584	24,842
2022-06-27	2.100	2.110	2.050	2.110	1.533	345,735
2022-06-24	1.960	2.050	1.960	2.000	1.453	26,174
2022-06-23	2.050	2.050	1.945	1.945	1.413	45,121
2022-06-22	1.950	2.010	1.950	1.970	1.431	15,203
2022-06-21	1.855	1.990	1.850	1.950	1.417	41,866
2022-06-20	1.965	1.965	1.830	1.835	1.333	47,748
2022-06-17	2.030	2.030	1.905	1.910	1.388	54,215
2022-06-16	1.955	2.060	1.950	2.060	1.497	20,736
2022-06-15	1.945	2.030	1.880	1.900	1.380	160,223
2022-06-14	2.000	2.050	1.880	1.950	1.417	265,062
2022-06-10	2.150	2.150	1.905	2.050	1.489	120,261
2022-06-09	2.260	2.260	2.150	2.170	1.577	48,187
2022-06-08	2.320	2.320	2.260	2.260	1.642	9,080
2022-06-07	2.270	2.370	2.270	2.320	1.686	31,221
2022-06-06	2.330	2.330	2.270	2.290	1.664	23,390
2022-06-03	2.300	2.360	2.300	2.350	1.707	17,382
2022-06-02	2.330	2.375	2.300	2.300	1.671	20,601
2022-06-01	2.330	2.400	2.320	2.380	1.729	22,831
2022-05-31	2.460	2.460	2.320	2.340	1.700	55,464
2022-05-30	2.550	2.550	2.460	2.480	1.802	32,810
2022-05-27	2.390	2.500	2.390	2.500	1.816	10,302
2022-05-26	2.450	2.450	2.330	2.330	1.693	42,213
2022-05-25	2.480	2.580	2.480	2.500	1.816	24,410
2022-05-24	2.440	2.480	2.410	2.480	1.802	20,194
2022-05-23	2.440	2.480	2.410	2.450	1.780	28,884
2022-05-20	2.470	2.550	2.420	2.420	1.758	80,827
2022-05-19	2.700	2.700	2.460	2.460	1.787	56,162
2022-05-18	2.595	2.650	2.595	2.650	1.925	4,571
2022-05-17	2.600	2.600	2.590	2.600	1.889	3,821
2022-05-16	2.530	2.550	2.470	2.550	1.853	47,105
2022-05-13	2.440	2.590	2.440	2.500	1.816	36,156
2022-05-12	2.645	2.660	2.500	2.510	1.824	17,906
2022-05-11	2.620	2.640	2.620	2.620	1.904	10,337
2022-05-10	2.630	2.630	2.610	2.610	1.896	29,729
2022-05-09	2.700	2.700	2.610	2.680	1.947	30,627
2022-05-06	2.710	2.730	2.710	2.720	1.976	12,777
2022-05-05	2.790	2.790	2.760	2.760	2.005	2,808
2022-05-04	2.765	2.820	2.740	2.800	2.034	29,947
2022-05-03	2.780	2.790	2.780	2.780	2.020	32,009
2022-05-02	2.850	2.850	2.780	2.840	2.063	47,759
2022-04-29	2.850	2.880	2.850	2.880	2.092	6,252
2022-04-28	2.860	2.890	2.850	2.850	2.071	41,830
2022-04-27	2.870	2.870	2.860	2.870	2.085	7,708
2022-04-26	2.810	2.860	2.810	2.850	2.071	10,539
2022-04-22	2.890	2.890	2.800	2.800	2.034	1,977
2022-04-21	2.870	2.880	2.790	2.870	2.085	77,894

← NewerPage 19 of 22 · 1,269 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.