MotorCycle Holdings Limited (MTO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5050 | 1.5050 | 4,242 |
| 24 Apr 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 63,423 |
| 23 Apr 2024 | 1.5050 | 1.5050 | 1.4100 | 1.4550 | 1.4550 | 180,342 |
| 22 Apr 2024 | 1.4850 | 1.5300 | 1.4850 | 1.5000 | 1.5000 | 30,660 |
| 19 Apr 2024 | 1.5250 | 1.5250 | 1.4850 | 1.4850 | 1.4850 | 13,002 |
| 18 Apr 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 42,570 |
| 17 Apr 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 13,017 |
| 16 Apr 2024 | 1.4950 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 96,088 |
| 15 Apr 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 45,583 |
| 12 Apr 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 31,522 |
| 11 Apr 2024 | 1.5100 | 1.5350 | 1.5050 | 1.5200 | 1.5200 | 21,941 |
| 10 Apr 2024 | 1.5100 | 1.5350 | 1.5050 | 1.5050 | 1.5050 | 20,217 |
| 09 Apr 2024 | 1.5400 | 1.5600 | 1.5150 | 1.5350 | 1.5350 | 46,432 |
| 08 Apr 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5550 | 1.5550 | 12,212 |
| 05 Apr 2024 | 1.5300 | 1.5800 | 1.5150 | 1.5800 | 1.5800 | 43,570 |
| 04 Apr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 10,134 |
| 03 Apr 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5150 | 1.5150 | 26,374 |
| 02 Apr 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 69,000 |
| 28 Mar 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5550 | 1.5550 | 31,353 |
| 27 Mar 2024 | 1.5800 | 1.5900 | 1.5650 | 1.5700 | 1.5700 | 6,307 |
| 26 Mar 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 57,948 |
| 25 Mar 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5750 | 1.5750 | 17,197 |
| 22 Mar 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 5,855 |
| 21 Mar 2024 | 1.5700 | 1.5750 | 1.5450 | 1.5550 | 1.5550 | 3,249 |
| 20 Mar 2024 | 1.5250 | 1.5550 | 1.5200 | 1.5550 | 1.5550 | 21,806 |
| 19 Mar 2024 | 1.5050 | 1.5350 | 1.5050 | 1.5350 | 1.5350 | 31,661 |
| 18 Mar 2024 | 1.5200 | 1.5450 | 1.5150 | 1.5450 | 1.5450 | 12,259 |
| 15 Mar 2024 | 1.5050 | 1.5250 | 1.4800 | 1.5000 | 1.5000 | 63,083 |
| 14 Mar 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 327,344 |
| 13 Mar 2024 | 1.5250 | 1.5350 | 1.4900 | 1.5300 | 1.5300 | 282,779 |
| 12 Mar 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 82,651 |
| 12 Mar 2024 | 0.03 Dividend | |||||
| 11 Mar 2024 | 1.5450 | 1.5600 | 1.4750 | 1.5050 | 1.4750 | 372,500 |
| 08 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.4701 | 139,754 |
| 07 Mar 2024 | 1.5550 | 1.5550 | 1.5100 | 1.5300 | 1.4995 | 68,513 |
| 06 Mar 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.4701 | 87,594 |
| 05 Mar 2024 | 1.6150 | 1.6150 | 1.4800 | 1.5450 | 1.5142 | 488,850 |
| 04 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5877 | 24,690 |
| 01 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6073 | 213,627 |
| 29 Feb 2024 | 1.6900 | 1.7000 | 1.5650 | 1.5950 | 1.5632 | 141,891 |
| 28 Feb 2024 | 1.7000 | 1.7000 | 1.6250 | 1.6700 | 1.6367 | 170,936 |
| 27 Feb 2024 | 1.8300 | 1.8600 | 1.8150 | 1.8600 | 1.8229 | 66,237 |
| 26 Feb 2024 | 1.8450 | 1.8500 | 1.8000 | 1.8500 | 1.8131 | 70,332 |
| 23 Feb 2024 | 1.9000 | 1.9000 | 1.8350 | 1.8400 | 1.8033 | 218,128 |
| 22 Feb 2024 | 1.9250 | 1.9250 | 1.8550 | 1.8900 | 1.8523 | 69,740 |
| 21 Feb 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8523 | 127,654 |
| 20 Feb 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9400 | 1.9013 | 18,814 |
| 19 Feb 2024 | 1.9400 | 1.9750 | 1.9100 | 1.9200 | 1.8817 | 62,719 |
| 16 Feb 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9400 | 1.9013 | 62,960 |
| 15 Feb 2024 | 1.9775 | 1.9800 | 1.9400 | 1.9450 | 1.9062 | 46,505 |
| 14 Feb 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9500 | 1.9111 | 219,793 |
| 13 Feb 2024 | 1.9400 | 1.9850 | 1.9400 | 1.9600 | 1.9209 | 54,217 |
| 12 Feb 2024 | 1.9750 | 1.9800 | 1.9400 | 1.9400 | 1.9013 | 4,283 |
| 09 Feb 2024 | 1.9550 | 1.9550 | 1.9400 | 1.9500 | 1.9111 | 9,373 |
| 08 Feb 2024 | 1.9750 | 1.9750 | 1.9400 | 1.9500 | 1.9111 | 11,148 |
| 07 Feb 2024 | 1.9700 | 1.9850 | 1.9350 | 1.9850 | 1.9454 | 15,738 |
| 06 Feb 2024 | 1.9300 | 1.9400 | 1.8850 | 1.9400 | 1.9013 | 18,600 |
| 05 Feb 2024 | 1.9500 | 1.9750 | 1.9100 | 1.9150 | 1.8768 | 25,887 |
| 02 Feb 2024 | 1.9750 | 1.9750 | 1.9500 | 1.9500 | 1.9111 | 9,823 |
| 01 Feb 2024 | 1.9050 | 1.9350 | 1.9000 | 1.9200 | 1.8817 | 35,156 |
| 31 Jan 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9111 | 27,695 |
| 30 Jan 2024 | 1.8900 | 1.9000 | 1.8850 | 1.8950 | 1.8572 | 120,119 |
| 29 Jan 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8800 | 1.8425 | 43,313 |
| 25 Jan 2024 | 1.8950 | 1.8950 | 1.8500 | 1.8500 | 1.8131 | 26,249 |
| 24 Jan 2024 | 1.8850 | 1.8850 | 1.8450 | 1.8450 | 1.8082 | 245,831 |
| 23 Jan 2024 | 1.9300 | 1.9300 | 1.8850 | 1.8850 | 1.8474 | 21,010 |
| 22 Jan 2024 | 1.9650 | 1.9650 | 1.8800 | 1.8800 | 1.8425 | 89,355 |
| 19 Jan 2024 | 1.9250 | 1.9550 | 1.9000 | 1.9100 | 1.8719 | 61,166 |
| 18 Jan 2024 | 1.9500 | 1.9700 | 1.9050 | 1.9200 | 1.8817 | 101,141 |
| 17 Jan 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9503 | 23,028 |
| 16 Jan 2024 | 1.9550 | 1.9750 | 1.9400 | 1.9750 | 1.9356 | 60,668 |
| 15 Jan 2024 | 1.9750 | 1.9750 | 1.9400 | 1.9400 | 1.9013 | 23,809 |
| 12 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9700 | 1.9307 | 71,518 |
| 11 Jan 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9550 | 1.9160 | 107,983 |
| 10 Jan 2024 | 2.0200 | 2.0600 | 1.9900 | 1.9900 | 1.9503 | 60,976 |
| 09 Jan 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0200 | 1.9797 | 102,772 |
| 08 Jan 2024 | 2.0700 | 2.1000 | 2.0200 | 2.1000 | 2.0581 | 33,608 |
| 05 Jan 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 1.9895 | 113,745 |
| 04 Jan 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 1.9895 | 90,251 |
| 03 Jan 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 1.9601 | 68,629 |
| 02 Jan 2024 | 2.0100 | 2.0600 | 1.9800 | 2.0600 | 2.0189 | 50,146 |
| 29 Dec 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0000 | 1.9601 | 73,459 |
| 28 Dec 2023 | 1.8850 | 1.9800 | 1.8850 | 1.9600 | 1.9209 | 83,281 |
| 27 Dec 2023 | 1.8900 | 1.9600 | 1.8750 | 1.8800 | 1.8425 | 95,175 |
| 22 Dec 2023 | 1.8900 | 1.9500 | 1.8400 | 1.8600 | 1.8229 | 149,591 |
| 21 Dec 2023 | 2.2000 | 2.2000 | 1.7950 | 1.8900 | 1.8523 | 1,772,137 |
| 20 Dec 2023 | 2.4200 | 2.5100 | 2.3500 | 2.5100 | 2.4600 | 100,840 |
| 19 Dec 2023 | 2.3700 | 2.4600 | 2.3100 | 2.4600 | 2.4110 | 163,846 |
| 18 Dec 2023 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | 2.3032 | 33,925 |
| 15 Dec 2023 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | 2.4012 | 53,071 |
| 14 Dec 2023 | 2.2500 | 2.4000 | 2.2500 | 2.3500 | 2.3032 | 102,162 |
| 13 Dec 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.1953 | 10,264 |
| 12 Dec 2023 | 2.1800 | 2.2500 | 2.1800 | 2.2300 | 2.1855 | 199,915 |
| 11 Dec 2023 | 2.1400 | 2.1900 | 2.1300 | 2.1800 | 2.1365 | 32,871 |
| 08 Dec 2023 | 2.1200 | 2.1200 | 2.0700 | 2.1200 | 2.0777 | 49,336 |
| 07 Dec 2023 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.0777 | 41,934 |
| 06 Dec 2023 | 2.0500 | 2.1000 | 2.0500 | 2.0800 | 2.0385 | 15,498 |
| 05 Dec 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0400 | 1.9993 | 108,233 |
| 04 Dec 2023 | 2.0600 | 2.1100 | 1.9950 | 2.0200 | 1.9797 | 56,277 |
| 01 Dec 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 2.0189 | 18,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.