Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.490	2.520	2.460	2.500	2.314	22,229
2025-05-20	2.540	2.540	2.470	2.500	2.314	68,857
2025-05-19	2.510	2.540	2.510	2.540	2.351	54,613
2025-05-16	2.510	2.530	2.470	2.500	2.314	77,059
2025-05-15	2.510	2.520	2.480	2.510	2.323	19,202
2025-05-14	2.430	2.520	2.430	2.510	2.323	129,489
2025-05-13	2.450	2.470	2.440	2.450	2.267	44,033
2025-05-12	2.500	2.500	2.380	2.430	2.249	24,954
2025-05-09	2.480	2.500	2.460	2.500	2.314	52,809
2025-05-08	2.490	2.510	2.440	2.480	2.295	111,998
2025-05-07	2.480	2.550	2.430	2.520	2.332	100,670
2025-05-06	2.350	2.480	2.300	2.480	2.295	120,000
2025-05-05	2.310	2.400	2.310	2.400	2.221	103,865
2025-05-02	2.250	2.270	2.230	2.270	2.101	112,433
2025-05-01	2.270	2.270	2.240	2.260	2.092	30,996
2025-04-30	2.260	2.290	2.220	2.270	2.101	48,073
2025-04-29	2.170	2.230	2.170	2.230	2.064	169,469
2025-04-28	2.150	2.200	2.150	2.170	2.008	23,624
2025-04-24	2.100	2.160	2.080	2.150	1.990	70,183
2025-04-23	2.100	2.110	2.080	2.090	1.934	13,777
2025-04-22	2.070	2.130	2.070	2.110	1.953	5,397
2025-04-17	2.100	2.120	2.070	2.100	1.943	76,094
2025-04-16	2.040	2.120	2.040	2.100	1.943	8,344
2025-04-15	2.070	2.090	2.040	2.040	1.888	19,057
2025-04-14	2.060	2.070	2.040	2.070	1.916	41,269
2025-04-11	2.060	2.060	1.970	2.040	1.888	16,981
2025-04-10	2.100	2.110	2.000	2.000	1.851	7,037
2025-04-09	2.080	2.080	2.020	2.020	1.869	38,740
2025-04-08	2.060	2.110	2.050	2.110	1.953	34,709
2025-04-07	2.080	2.110	2.050	2.080	1.925	46,716
2025-04-04	2.190	2.200	2.140	2.200	2.036	56,200
2025-04-03	2.150	2.190	2.130	2.190	2.027	14,002
2025-04-02	2.075	2.150	2.075	2.150	1.990	10,265
2025-04-01	2.150	2.150	2.060	2.060	1.906	26,956
2025-03-31	2.180	2.190	2.080	2.190	2.027	18,185
2025-03-28	2.200	2.200	2.170	2.190	2.027	797
2025-03-27	2.210	2.240	2.210	2.220	2.055	35,391
2025-03-26	2.140	2.210	2.130	2.210	2.045	80,593
2025-03-25	2.040	2.160	2.040	2.140	1.981	99,922
2025-03-24	2.050	2.060	2.000	2.050	1.897	45,318
2025-03-21	1.960	2.060	1.960	2.060	1.906	64,516
2025-03-20	1.990	1.995	1.950	1.990	1.842	36,650
2025-03-19	1.885	1.960	1.875	1.960	1.814	80,630
2025-03-18	1.880	1.900	1.860	1.880	1.740	248,675
2025-03-17	1.845	1.905	1.845	1.880	1.740	54,844
2025-03-14	1.900	1.900	1.850	1.855	1.717	1,087
2025-03-13	1.855	1.920	1.853	1.920	1.777	60,723
2025-03-12	1.880	1.880	1.835	1.850	1.712	20,192
2025-03-11	2.010	2.030	1.970	1.975	1.754	121,916
2025-03-10	2.000	2.020	1.990	2.020	1.794	137,606
2025-03-07	1.990	2.020	1.985	2.010	1.785	20,092
2025-03-06	1.990	1.995	1.970	1.990	1.767	15,754
2025-03-05	1.980	1.995	1.965	1.990	1.767	61,727
2025-03-04	1.995	2.000	1.990	1.995	1.772	11,262
2025-03-03	2.000	2.030	1.980	1.995	1.772	150,224
2025-02-28	1.980	2.000	1.980	1.985	1.763	49,903
2025-02-27	1.990	2.090	1.980	1.980	1.758	155,729
2025-02-26	1.810	1.850	1.758	1.810	1.607	80,266
2025-02-25	1.810	1.810	1.800	1.800	1.598	1,074
2025-02-24	1.770	1.810	1.770	1.810	1.607	2,403

← NewerPage 7 of 22 · 1,265 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.