Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.870	2.930	2.860	2.860	2.078	59,257
2022-04-19	2.840	2.900	2.840	2.860	2.078	17,991
2022-04-14	2.860	2.920	2.840	2.920	2.122	15,286
2022-04-13	2.930	2.940	2.890	2.890	2.100	19,600
2022-04-12	2.910	2.930	2.910	2.930	2.129	22,220
2022-04-11	2.900	2.910	2.870	2.910	2.114	15,079
2022-04-08	2.890	2.890	2.850	2.850	2.071	26,075
2022-04-07	2.900	2.900	2.880	2.880	2.092	23,091
2022-04-06	2.875	2.900	2.850	2.900	2.107	31,451
2022-04-05	2.850	2.900	2.840	2.850	2.071	44,399
2022-04-04	2.850	2.890	2.790	2.850	2.071	137,821
2022-04-01	2.930	2.960	2.920	2.930	2.129	18,873
2022-03-31	2.930	2.960	2.910	2.950	2.143	30,526
2022-03-30	2.880	3.020	2.880	2.940	2.136	55,380
2022-03-29	2.920	2.950	2.870	2.880	2.092	32,138
2022-03-28	2.920	2.950	2.910	2.910	2.114	29,762
2022-03-25	2.910	2.980	2.910	2.940	2.136	98,734
2022-03-24	2.950	2.960	2.910	2.910	2.114	107,995
2022-03-23	2.950	2.990	2.900	2.990	2.172	76,390
2022-03-22	2.950	2.970	2.880	2.950	2.143	26,773
2022-03-21	2.930	2.940	2.890	2.910	2.114	26,036
2022-03-18	2.990	2.990	2.910	2.950	2.143	20,871
2022-03-17	2.995	2.995	2.970	2.990	2.172	9,346
2022-03-16	3.090	3.090	2.980	2.980	2.165	10,264
2022-03-15	3.130	3.230	3.080	3.090	2.158	77,991
2022-03-14	3.030	3.200	3.030	3.120	2.179	40,010
2022-03-11	3.060	3.060	3.040	3.050	2.130	23,112
2022-03-10	3.040	3.070	3.020	3.050	2.130	60,842
2022-03-09	3.030	3.040	2.960	3.040	2.123	34,227
2022-03-08	3.000	3.040	2.990	3.040	2.123	34,549
2022-03-07	3.070	3.070	3.000	3.000	2.095	71,047
2022-03-04	3.090	3.090	3.010	3.070	2.144	71,185
2022-03-03	3.080	3.130	3.070	3.070	2.144	22,959
2022-03-02	3.050	3.080	3.030	3.080	2.151	26,152
2022-03-01	2.970	3.100	2.940	2.970	2.074	66,967
2022-02-28	2.970	3.070	2.930	2.930	2.046	60,090
2022-02-25	2.950	3.000	2.800	3.000	2.095	84,525
2022-02-24	2.970	2.990	2.880	2.910	2.032	46,954
2022-02-23	2.950	3.000	2.910	2.970	2.074	40,709
2022-02-22	3.050	3.080	2.950	2.950	2.060	37,630
2022-02-21	3.150	3.150	3.030	3.070	2.144	10,349
2022-02-18	3.200	3.200	3.050	3.140	2.193	21,965
2022-02-17	3.200	3.200	3.190	3.195	2.231	47,180
2022-02-16	3.290	3.290	3.180	3.200	2.235	65,025
2022-02-15	3.200	3.200	3.160	3.180	2.221	1,214
2022-02-14	3.200	3.200	3.150	3.200	2.235	3,992
2022-02-11	3.180	3.210	3.180	3.210	2.242	11,524
2022-02-10	3.190	3.215	3.180	3.210	2.242	8,493
2022-02-09	3.180	3.200	3.130	3.130	2.186	29,403
2022-02-08	3.170	3.190	3.150	3.190	2.228	8,631
2022-02-07	3.190	3.190	3.100	3.130	2.186	9,719
2022-02-04	3.110	3.190	3.100	3.190	2.228	6,131
2022-02-03	3.100	3.100	3.100	3.100	2.165	1,200
2022-02-02	3.160	3.190	3.150	3.170	2.214	14,751
2022-02-01	3.150	3.150	3.150	3.150	2.200	0
2022-01-31	3.130	3.150	3.070	3.150	2.200	9,183
2022-01-28	3.140	3.140	3.060	3.070	2.144	6,606
2022-01-27	3.060	3.140	3.060	3.110	2.172	20,894
2022-01-25	3.150	3.150	3.050	3.060	2.137	16,748
2022-01-24	3.150	3.210	3.080	3.190	2.228	27,865

← NewerPage 20 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.