Motorcycle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.600	1.615	1.590	1.615	1.434	22,884
2024-11-22	1.620	1.625	1.615	1.615	1.434	62,305
2024-11-21	1.620	1.620	1.620	1.620	1.439	8,291
2024-11-20	1.620	1.625	1.620	1.620	1.439	24,490
2024-11-19	1.610	1.625	1.595	1.625	1.443	42,671
2024-11-18	1.625	1.625	1.610	1.615	1.434	3,238
2024-11-15	1.610	1.630	1.605	1.630	1.447	6,657
2024-11-14	1.620	1.620	1.605	1.620	1.439	12,408
2024-11-13	1.610	1.620	1.605	1.620	1.439	7,386
2024-11-12	1.625	1.630	1.620	1.630	1.447	4,138
2024-11-11	1.620	1.645	1.563	1.645	1.461	151,105
2024-11-08	1.625	1.635	1.625	1.625	1.443	16,371
2024-11-07	1.615	1.620	1.610	1.615	1.434	87,219
2024-11-06	1.645	1.645	1.615	1.615	1.434	37,976
2024-11-05	1.625	1.635	1.620	1.620	1.439	7,432
2024-11-04	1.640	1.640	1.620	1.620	1.439	51,283
2024-11-01	1.630	1.650	1.625	1.645	1.461	49,524
2024-10-31	1.610	1.650	1.610	1.650	1.465	53,611
2024-10-30	1.610	1.610	1.605	1.605	1.425	14,659
2024-10-29	1.600	1.610	1.600	1.605	1.425	8,020
2024-10-28	1.600	1.615	1.600	1.615	1.434	21,062
2024-10-25	1.605	1.610	1.600	1.600	1.421	28,512
2024-10-24	1.600	1.605	1.600	1.600	1.421	43,048
2024-10-23	1.600	1.600	1.600	1.600	1.421	2,068
2024-10-22	1.600	1.605	1.600	1.600	1.421	11,551
2024-10-21	1.620	1.620	1.600	1.600	1.421	59,575
2024-10-18	1.625	1.635	1.615	1.620	1.439	17,958
2024-10-17	1.630	1.635	1.625	1.625	1.443	658
2024-10-16	1.650	1.650	1.620	1.620	1.439	4,517
2024-10-15	1.650	1.660	1.650	1.650	1.465	17,560
2024-10-14	1.650	1.660	1.625	1.660	1.474	24,614
2024-10-11	1.630	1.670	1.630	1.650	1.465	25,126
2024-10-10	1.620	1.660	1.620	1.630	1.447	3,029
2024-10-09	1.630	1.645	1.620	1.620	1.439	11,017
2024-10-08	1.670	1.700	1.630	1.630	1.447	24,623
2024-10-07	1.660	1.695	1.660	1.675	1.487	22,300
2024-10-04	1.660	1.660	1.630	1.630	1.447	24,519
2024-10-03	1.673	1.680	1.640	1.660	1.474	14,565
2024-10-02	1.650	1.690	1.640	1.690	1.501	32,127
2024-10-01	1.675	1.675	1.630	1.640	1.456	27,745
2024-09-30	1.710	1.770	1.665	1.675	1.487	100,877
2024-09-27	1.645	1.750	1.630	1.730	1.536	57,898
2024-09-26	1.635	1.650	1.630	1.650	1.465	13,243
2024-09-25	1.635	1.650	1.615	1.615	1.434	43,943
2024-09-24	1.610	1.610	1.600	1.610	1.430	30,095
2024-09-23	1.690	1.690	1.600	1.615	1.434	43,638
2024-09-20	1.670	1.690	1.650	1.690	1.501	17,803
2024-09-19	1.700	1.700	1.650	1.650	1.465	180,639
2024-09-18	1.750	1.760	1.650	1.700	1.447	173,841
2024-09-17	1.730	1.755	1.700	1.755	1.494	49,841
2024-09-16	1.700	1.730	1.700	1.730	1.473	56,038
2024-09-13	1.660	1.695	1.660	1.690	1.439	44,396
2024-09-12	1.670	1.670	1.660	1.665	1.418	17,274
2024-09-11	1.665	1.675	1.660	1.665	1.418	28,257
2024-09-10	1.670	1.685	1.620	1.625	1.384	35,277
2024-09-09	1.660	1.685	1.635	1.670	1.422	99,043
2024-09-06	1.600	1.655	1.600	1.655	1.409	57,377
2024-09-05	1.570	1.620	1.570	1.600	1.362	96,759
2024-09-04	1.530	1.565	1.530	1.550	1.320	3,475,659
2024-09-03	1.505	1.580	1.505	1.575	1.341	127,863

← NewerPage 9 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.