Motorcycle Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.770 | 3.770 | 3.590 | 3.610 | 3.389 | 148,440 |
| 2025-11-04 | 3.800 | 3.800 | 3.720 | 3.760 | 3.530 | 69,423 |
| 2025-11-03 | 3.850 | 3.850 | 3.650 | 3.780 | 3.549 | 130,303 |
| 2025-10-31 | 3.860 | 3.950 | 3.770 | 3.770 | 3.539 | 167,727 |
| 2025-10-30 | 3.860 | 3.870 | 3.770 | 3.780 | 3.549 | 72,508 |
| 2025-10-29 | 3.790 | 3.990 | 3.750 | 3.760 | 3.530 | 274,436 |
| 2025-10-28 | 3.850 | 3.870 | 3.720 | 3.750 | 3.520 | 174,005 |
| 2025-10-27 | 3.990 | 4.000 | 3.790 | 3.870 | 3.633 | 297,260 |
| 2025-10-24 | 3.520 | 3.970 | 3.520 | 3.900 | 3.661 | 1,007,884 |
| 2025-10-23 | 3.450 | 3.500 | 3.390 | 3.420 | 3.211 | 137,969 |
| 2025-10-22 | 3.260 | 3.460 | 3.220 | 3.450 | 3.239 | 726,858 |
| 2025-10-21 | 3.250 | 3.330 | 3.150 | 3.320 | 3.117 | 106,737 |
| 2025-10-20 | 3.320 | 3.320 | 3.275 | 3.320 | 3.117 | 51,150 |
| 2025-10-17 | 3.100 | 3.360 | 3.100 | 3.320 | 3.117 | 85,352 |
| 2025-10-16 | 3.270 | 3.270 | 3.140 | 3.180 | 2.985 | 20,414 |
| 2025-10-15 | 3.100 | 3.240 | 3.100 | 3.240 | 3.042 | 250,836 |
| 2025-10-14 | 3.080 | 3.150 | 3.050 | 3.140 | 2.948 | 54,376 |
| 2025-10-13 | 3.170 | 3.170 | 3.060 | 3.100 | 2.910 | 89,506 |
| 2025-10-10 | 3.180 | 3.220 | 3.140 | 3.170 | 2.976 | 5,661 |
| 2025-10-09 | 3.280 | 3.285 | 3.180 | 3.180 | 2.985 | 17,311 |
| 2025-10-08 | 3.300 | 3.310 | 3.280 | 3.300 | 3.098 | 179,047 |
| 2025-10-07 | 3.240 | 3.310 | 3.230 | 3.300 | 3.098 | 68,584 |
| 2025-10-06 | 3.160 | 3.250 | 3.160 | 3.220 | 3.023 | 32,759 |
| 2025-10-03 | 3.010 | 3.230 | 3.000 | 3.200 | 3.004 | 290,512 |
| 2025-10-02 | 3.210 | 3.230 | 3.000 | 3.000 | 2.816 | 233,148 |
| 2025-10-01 | 3.300 | 3.300 | 3.180 | 3.180 | 2.985 | 75,600 |
| 2025-09-30 | 3.200 | 3.300 | 3.020 | 3.300 | 3.098 | 141,570 |
| 2025-09-29 | 3.300 | 3.340 | 3.200 | 3.310 | 3.107 | 143,752 |
| 2025-09-26 | 3.260 | 3.380 | 3.250 | 3.300 | 3.098 | 27,549 |
| 2025-09-25 | 3.310 | 3.310 | 3.220 | 3.250 | 3.051 | 85,355 |
| 2025-09-24 | 3.330 | 3.330 | 3.110 | 3.320 | 3.117 | 162,937 |
| 2025-09-23 | 3.500 | 3.500 | 3.350 | 3.350 | 3.145 | 26,865 |
| 2025-09-22 | 3.550 | 3.550 | 3.410 | 3.410 | 3.201 | 27,368 |
| 2025-09-19 | 3.410 | 3.500 | 3.400 | 3.500 | 3.286 | 131,453 |
| 2025-09-18 | 3.500 | 3.570 | 3.410 | 3.410 | 3.201 | 52,049 |
| 2025-09-17 | 3.570 | 3.570 | 3.450 | 3.500 | 3.286 | 62,157 |
| 2025-09-16 | 3.410 | 3.590 | 3.400 | 3.570 | 3.351 | 130,889 |
| 2025-09-15 | 3.250 | 3.400 | 3.200 | 3.380 | 3.173 | 124,663 |
| 2025-09-12 | 3.380 | 3.460 | 3.250 | 3.250 | 3.051 | 50,158 |
| 2025-09-11 | 3.380 | 3.470 | 3.240 | 3.400 | 3.192 | 24,016 |
| 2025-09-10 | 3.360 | 3.440 | 3.290 | 3.400 | 3.192 | 11,221 |
| 2025-09-09 | 3.550 | 3.550 | 3.170 | 3.390 | 3.183 | 46,881 |
| 2025-09-08 | 3.590 | 3.590 | 3.460 | 3.520 | 3.258 | 33,485 |
| 2025-09-05 | 3.750 | 3.750 | 3.610 | 3.620 | 3.350 | 30,433 |
| 2025-09-04 | 3.700 | 3.740 | 3.630 | 3.730 | 3.452 | 91,503 |
| 2025-09-03 | 3.700 | 3.840 | 3.545 | 3.690 | 3.415 | 123,505 |
| 2025-09-02 | 3.620 | 3.730 | 3.600 | 3.700 | 3.424 | 92,835 |
| 2025-09-01 | 3.720 | 3.720 | 3.610 | 3.610 | 3.341 | 48,982 |
| 2025-08-29 | 3.650 | 3.720 | 3.590 | 3.720 | 3.443 | 94,856 |
| 2025-08-28 | 3.680 | 3.820 | 3.500 | 3.650 | 3.378 | 202,675 |
| 2025-08-27 | 3.630 | 3.660 | 3.580 | 3.650 | 3.378 | 35,634 |
| 2025-08-26 | 3.580 | 3.650 | 3.580 | 3.640 | 3.369 | 54,045 |
| 2025-08-25 | 3.560 | 3.680 | 3.560 | 3.630 | 3.359 | 27,079 |
| 2025-08-22 | 3.590 | 3.640 | 3.570 | 3.570 | 3.304 | 77,082 |
| 2025-08-21 | 3.470 | 3.590 | 3.470 | 3.590 | 3.322 | 37,958 |
| 2025-08-20 | 3.580 | 3.580 | 3.540 | 3.580 | 3.313 | 14,559 |
| 2025-08-19 | 3.500 | 3.580 | 3.450 | 3.580 | 3.313 | 77,080 |
| 2025-08-18 | 3.600 | 3.600 | 3.380 | 3.500 | 3.239 | 176,521 |
| 2025-08-15 | 3.550 | 3.600 | 3.490 | 3.600 | 3.332 | 90,052 |
| 2025-08-14 | 3.520 | 3.590 | 3.520 | 3.550 | 3.285 | 39,097 |
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.