Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.280	3.280	3.210	3.210	2.242	22,363
2022-01-20	3.250	3.290	3.250	3.290	2.298	3,963
2022-01-19	3.250	3.250	3.250	3.250	2.270	2,560
2022-01-18	3.300	3.300	3.290	3.300	2.305	5,274
2022-01-17	3.350	3.350	3.300	3.300	2.305	3,358
2022-01-14	3.340	3.350	3.340	3.350	2.339	29,020
2022-01-13	3.360	3.380	3.300	3.300	2.305	14,891
2022-01-12	3.400	3.440	3.360	3.360	2.346	40,465
2022-01-11	3.220	3.400	3.220	3.390	2.367	313,627
2022-01-10	3.210	3.250	3.200	3.220	2.249	24,948
2022-01-07	3.240	3.250	3.240	3.240	2.263	512
2022-01-06	3.250	3.250	3.150	3.250	2.270	3,709
2022-01-05	3.140	3.250	3.140	3.220	2.249	13,418
2022-01-04	3.230	3.230	3.090	3.090	2.158	40,039
2021-12-31	3.200	3.240	3.190	3.240	2.263	36,407
2021-12-30	3.230	3.230	3.230	3.230	2.256	0
2021-12-29	3.160	3.230	3.140	3.230	2.256	26,296
2021-12-24	3.160	3.200	3.160	3.160	2.207	9,742
2021-12-23	3.200	3.230	3.160	3.200	2.235	21,146
2021-12-22	3.210	3.210	3.160	3.170	2.214	3,405
2021-12-21	3.180	3.210	3.180	3.210	2.242	10,509
2021-12-20	3.100	3.160	3.020	3.160	2.207	25,653
2021-12-17	3.080	3.130	3.080	3.130	2.186	13,017
2021-12-16	3.110	3.110	3.060	3.070	2.144	9,323
2021-12-15	3.150	3.150	3.070	3.070	2.144	4,601
2021-12-14	3.180	3.180	3.180	3.180	2.221	125,292
2021-12-13	3.060	3.140	3.000	3.140	2.193	49,569
2021-12-10	3.040	3.060	3.030	3.030	2.116	1,031,468
2021-12-09	2.950	3.050	2.870	3.030	2.116	62,916
2021-12-08	3.000	3.000	2.950	2.950	2.060	17,324
2021-12-07	3.050	3.080	3.000	3.000	2.095	5,777
2021-12-06	3.050	3.080	2.950	3.080	2.151	46,575
2021-12-03	3.070	3.105	3.040	3.080	2.151	31,668
2021-12-02	3.000	3.070	2.980	3.070	2.144	47,248
2021-12-01	3.100	3.120	3.000	3.100	2.165	108,483
2021-11-30	3.000	3.115	2.990	3.100	2.165	31,147
2021-11-29	3.120	3.130	2.930	3.000	2.095	153,435
2021-11-26	3.150	3.150	3.100	3.100	2.165	26,154
2021-11-25	3.150	3.180	3.100	3.100	2.165	8,408
2021-11-24	3.150	3.180	3.130	3.180	2.221	15,090
2021-11-23	3.250	3.250	3.190	3.190	2.228	13,707
2021-11-22	3.150	3.250	3.150	3.250	2.270	26,193
2021-11-19	3.250	3.250	3.170	3.170	2.214	12,704
2021-11-18	3.260	3.260	3.200	3.250	2.270	12,491
2021-11-17	3.240	3.260	3.190	3.250	2.270	4,545
2021-11-16	3.250	3.250	3.130	3.170	2.214	18,727
2021-11-15	3.250	3.250	3.230	3.250	2.270	5,679
2021-11-12	3.160	3.250	3.160	3.250	2.270	2,730
2021-11-11	3.320	3.320	3.140	3.150	2.200	11,941
2021-11-10	3.360	3.360	3.210	3.310	2.312	14,905
2021-11-09	3.310	3.370	3.300	3.360	2.346	21,891
2021-11-08	3.180	3.310	3.180	3.310	2.312	50,443
2021-11-05	3.200	3.200	3.140	3.150	2.200	8,328
2021-11-04	3.240	3.250	3.230	3.240	2.263	28,454
2021-11-03	3.260	3.370	3.160	3.180	2.221	20,457
2021-11-02	3.200	3.260	3.150	3.260	2.277	22,215
2021-11-01	3.200	3.220	3.190	3.220	2.249	18,776
2021-10-29	3.200	3.200	3.130	3.130	2.186	14,360
2021-10-28	3.150	3.200	3.130	3.200	2.235	25,146
2021-10-27	3.170	3.170	3.120	3.130	2.186	11,406

← NewerPage 21 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.