Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.825	1.860	1.825	1.850	1.643	67,361
2025-02-20	1.790	1.825	1.790	1.825	1.621	17,022
2025-02-19	1.750	1.800	1.750	1.800	1.598	5,266
2025-02-18	1.760	1.795	1.740	1.795	1.594	16,050
2025-02-17	1.800	1.800	1.690	1.760	1.563	46,016
2025-02-14	1.800	1.805	1.795	1.800	1.598	1,179
2025-02-13	1.790	1.800	1.790	1.800	1.598	68
2025-02-12	1.820	1.820	1.780	1.800	1.598	3,877
2025-02-11	1.780	1.800	1.750	1.800	1.598	9,998
2025-02-10	1.780	1.820	1.780	1.780	1.581	11,093
2025-02-07	1.785	1.800	1.780	1.780	1.581	1,290
2025-02-06	1.780	1.795	1.780	1.780	1.581	5,239
2025-02-05	1.750	1.750	1.750	1.750	1.554	0
2025-02-04	1.750	1.770	1.750	1.750	1.554	5,978
2025-02-03	1.680	1.750	1.680	1.750	1.554	36,318
2025-01-31	1.710	1.710	1.635	1.680	1.492	44,382
2025-01-30	1.715	1.735	1.665	1.695	1.505	31,287
2025-01-29	1.730	1.750	1.705	1.740	1.545	9,970
2025-01-28	1.680	1.735	1.680	1.730	1.536	45,679
2025-01-24	1.690	1.765	1.680	1.680	1.492	98,997
2025-01-23	1.760	1.770	1.690	1.690	1.501	43,154
2025-01-22	1.825	1.825	1.760	1.760	1.563	16,856
2025-01-21	1.810	1.830	1.805	1.830	1.625	5,774
2025-01-20	1.830	1.830	1.805	1.805	1.603	15,248
2025-01-17	1.830	1.830	1.800	1.800	1.598	33,979
2025-01-16	1.850	1.865	1.830	1.830	1.625	3,194
2025-01-15	1.840	1.850	1.840	1.850	1.643	8,814
2025-01-14	1.880	1.880	1.808	1.830	1.625	131,969
2025-01-13	1.885	1.895	1.880	1.888	1.676	70,632
2025-01-10	1.900	1.900	1.870	1.885	1.674	29,583
2025-01-09	1.900	1.900	1.890	1.900	1.687	26,773
2025-01-08	1.905	1.935	1.895	1.895	1.683	52,088
2025-01-07	1.905	1.905	1.900	1.900	1.687	19,729
2025-01-06	1.900	1.925	1.900	1.910	1.696	4,418
2025-01-03	1.900	1.930	1.900	1.900	1.687	2,204
2025-01-02	1.895	1.900	1.895	1.900	1.687	3,329
2024-12-31	1.900	1.935	1.890	1.890	1.678	1,220
2024-12-30	1.890	1.940	1.890	1.900	1.687	2,233
2024-12-27	1.890	1.925	1.890	1.890	1.678	4,726
2024-12-24	1.885	1.920	1.885	1.885	1.674	3,086
2024-12-23	1.885	1.925	1.885	1.885	1.674	2,704
2024-12-20	1.870	1.880	1.870	1.875	1.665	4,506
2024-12-19	1.915	1.915	1.870	1.870	1.661	5,935
2024-12-18	1.920	1.955	1.920	1.920	1.705	16,101
2024-12-17	1.920	1.940	1.920	1.925	1.709	176
2024-12-16	1.925	1.925	1.920	1.920	1.705	9,443
2024-12-13	1.950	1.950	1.920	1.925	1.709	4,509
2024-12-12	1.870	1.950	1.870	1.950	1.732	119,154
2024-12-11	1.850	1.875	1.850	1.875	1.665	16,534
2024-12-10	1.860	1.870	1.850	1.870	1.661	20,140
2024-12-09	1.850	1.870	1.840	1.860	1.652	8,391
2024-12-06	1.850	1.870	1.840	1.870	1.661	16,649
2024-12-05	1.870	1.870	1.855	1.865	1.656	8,809
2024-12-04	1.870	1.870	1.870	1.870	1.661	203
2024-12-03	1.850	1.873	1.850	1.870	1.661	14,076
2024-12-02	1.840	1.870	1.840	1.860	1.652	38,461
2024-11-29	1.820	1.885	1.820	1.850	1.643	79,242
2024-11-28	1.840	1.900	1.810	1.820	1.616	198,813
2024-11-27	1.600	1.820	1.600	1.815	1.612	283,629
2024-11-26	1.590	1.610	1.590	1.590	1.412	37,918

← NewerPage 8 of 22 · 1,268 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.