Motorcycle Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.690 | 2.760 | 2.620 | 2.700 | 2.535 | 52,883 |
| 2026-02-02 | 2.760 | 2.800 | 2.650 | 2.650 | 2.488 | 131,712 |
| 2026-01-30 | 2.850 | 2.850 | 2.760 | 2.770 | 2.600 | 51,952 |
| 2026-01-29 | 2.850 | 2.920 | 2.840 | 2.850 | 2.676 | 38,472 |
| 2026-01-28 | 2.900 | 2.910 | 2.850 | 2.850 | 2.676 | 59,956 |
| 2026-01-27 | 2.920 | 2.920 | 2.880 | 2.910 | 2.732 | 34,525 |
| 2026-01-23 | 3.000 | 3.020 | 2.920 | 2.930 | 2.751 | 44,367 |
| 2026-01-22 | 2.920 | 3.030 | 2.920 | 2.990 | 2.807 | 89,026 |
| 2026-01-21 | 2.930 | 2.940 | 2.870 | 2.920 | 2.741 | 69,066 |
| 2026-01-20 | 2.990 | 2.990 | 2.930 | 2.950 | 2.769 | 27,594 |
| 2026-01-19 | 2.950 | 3.070 | 2.950 | 2.990 | 2.807 | 32,798 |
| 2026-01-16 | 3.050 | 3.070 | 2.940 | 3.000 | 2.816 | 54,127 |
| 2026-01-15 | 2.940 | 3.080 | 2.900 | 3.080 | 2.891 | 70,384 |
| 2026-01-14 | 3.020 | 3.020 | 2.910 | 2.940 | 2.760 | 137,813 |
| 2026-01-13 | 3.100 | 3.100 | 3.020 | 3.040 | 2.854 | 38,065 |
| 2026-01-12 | 3.100 | 3.100 | 3.020 | 3.100 | 2.910 | 85,257 |
| 2026-01-09 | 3.060 | 3.150 | 3.060 | 3.100 | 2.910 | 57,715 |
| 2026-01-08 | 3.150 | 3.150 | 3.010 | 3.080 | 2.891 | 53,263 |
| 2026-01-07 | 3.150 | 3.210 | 3.050 | 3.050 | 2.863 | 146,716 |
| 2026-01-06 | 3.160 | 3.200 | 3.060 | 3.130 | 2.938 | 40,236 |
| 2026-01-05 | 3.170 | 3.170 | 3.050 | 3.070 | 2.882 | 261,526 |
| 2026-01-02 | 3.190 | 3.200 | 3.100 | 3.140 | 2.948 | 26,779 |
| 2025-12-31 | 3.120 | 3.180 | 3.090 | 3.100 | 2.910 | 11,809 |
| 2025-12-30 | 3.140 | 3.220 | 3.110 | 3.120 | 2.929 | 6,657 |
| 2025-12-29 | 3.140 | 3.180 | 3.110 | 3.140 | 2.948 | 24,435 |
| 2025-12-24 | 3.150 | 3.170 | 3.120 | 3.140 | 2.948 | 16,014 |
| 2025-12-23 | 3.200 | 3.210 | 3.150 | 3.150 | 2.957 | 273,928 |
| 2025-12-22 | 3.160 | 3.250 | 3.160 | 3.190 | 2.995 | 39,032 |
| 2025-12-19 | 3.110 | 3.290 | 3.110 | 3.290 | 3.089 | 40,874 |
| 2025-12-18 | 3.130 | 3.140 | 3.080 | 3.110 | 2.920 | 18,804 |
| 2025-12-17 | 3.070 | 3.160 | 3.040 | 3.120 | 2.929 | 121,766 |
| 2025-12-16 | 3.060 | 3.110 | 3.040 | 3.050 | 2.863 | 334,396 |
| 2025-12-15 | 3.130 | 3.130 | 3.030 | 3.050 | 2.863 | 88,181 |
| 2025-12-12 | 3.230 | 3.230 | 3.100 | 3.120 | 2.929 | 767,546 |
| 2025-12-11 | 3.200 | 3.340 | 3.070 | 3.200 | 3.004 | 215,312 |
| 2025-12-10 | 3.210 | 3.390 | 3.160 | 3.260 | 3.060 | 257,676 |
| 2025-12-09 | 3.245 | 3.320 | 3.180 | 3.210 | 3.014 | 80,908 |
| 2025-12-08 | 3.230 | 3.300 | 3.150 | 3.250 | 3.051 | 86,964 |
| 2025-12-05 | 3.450 | 3.495 | 3.250 | 3.260 | 3.060 | 92,756 |
| 2025-12-04 | 3.230 | 3.310 | 3.230 | 3.290 | 3.089 | 100,434 |
| 2025-12-03 | 3.600 | 3.660 | 3.340 | 3.340 | 3.136 | 83,930 |
| 2025-12-02 | 3.470 | 3.550 | 3.360 | 3.550 | 3.333 | 89,338 |
| 2025-12-01 | 3.710 | 3.710 | 3.470 | 3.470 | 3.258 | 78,661 |
| 2025-11-28 | 3.710 | 3.775 | 3.610 | 3.680 | 3.455 | 44,952 |
| 2025-11-27 | 3.680 | 3.830 | 3.660 | 3.710 | 3.483 | 113,075 |
| 2025-11-26 | 3.750 | 3.900 | 3.680 | 3.680 | 3.455 | 125,499 |
| 2025-11-25 | 3.560 | 3.750 | 3.560 | 3.750 | 3.520 | 93,935 |
| 2025-11-24 | 3.580 | 3.670 | 3.570 | 3.620 | 3.398 | 23,254 |
| 2025-11-21 | 3.710 | 3.710 | 3.560 | 3.600 | 3.380 | 55,735 |
| 2025-11-20 | 3.640 | 3.750 | 3.640 | 3.710 | 3.483 | 33,897 |
| 2025-11-19 | 3.750 | 3.750 | 3.600 | 3.610 | 3.389 | 29,243 |
| 2025-11-18 | 3.800 | 3.850 | 3.620 | 3.620 | 3.398 | 491,358 |
| 2025-11-17 | 3.730 | 3.790 | 3.505 | 3.790 | 3.558 | 119,738 |
| 2025-11-14 | 3.630 | 3.730 | 3.470 | 3.730 | 3.502 | 100,449 |
| 2025-11-13 | 3.540 | 3.630 | 3.440 | 3.630 | 3.408 | 225,219 |
| 2025-11-12 | 3.630 | 3.630 | 3.630 | 3.630 | 3.408 | 0 |
| 2025-11-11 | 3.630 | 3.630 | 3.630 | 3.630 | 3.408 | 0 |
| 2025-11-10 | 3.730 | 3.770 | 3.610 | 3.630 | 3.408 | 82,939 |
| 2025-11-07 | 3.660 | 3.740 | 3.560 | 3.690 | 3.464 | 165,896 |
| 2025-11-06 | 3.700 | 3.700 | 3.520 | 3.560 | 3.342 | 65,100 |
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.