MotorCycle Holdings Limited (MTO.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:21PM 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 | 1.5025 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 1,918 |
| 24 Apr 2024 | 1.4650 | 1.4925 | 1.4600 | 1.4925 | 1.4925 | 7,963 |
| 23 Apr 2024 | 1.5050 | 1.5050 | 1.4150 | 1.4500 | 1.4500 | 13,170 |
| 22 Apr 2024 | 1.4850 | 1.5300 | 1.4850 | 1.5100 | 1.5100 | 5,828 |
| 19 Apr 2024 | 1.5125 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 6,522 |
| 18 Apr 2024 | 1.4950 | 1.5250 | 1.4950 | 1.5050 | 1.5050 | 4,210 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.4850 | 1.5250 | 1.4800 | 1.4950 | 1.4950 | 9,955 |
| 15 Apr 2024 | 1.5150 | 1.5150 | 1.4900 | 1.5100 | 1.5100 | 5,729 |
| 12 Apr 2024 | 1.5150 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 6,341 |
| 11 Apr 2024 | 1.5050 | 1.5350 | 1.5050 | 1.5250 | 1.5250 | 678 |
| 10 Apr 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5150 | 1.5150 | 3,809 |
| 09 Apr 2024 | 1.5350 | 1.5500 | 1.5150 | 1.5350 | 1.5350 | 14,334 |
| 08 Apr 2024 | 1.5650 | 1.5700 | 1.5350 | 1.5500 | 1.5500 | 2,934 |
| 05 Apr 2024 | 1.5250 | 1.5550 | 1.5150 | 1.5550 | 1.5550 | 8,382 |
| 04 Apr 2024 | 1.5200 | 1.5250 | 1.5200 | 1.5250 | 1.5250 | 406 |
| 03 Apr 2024 | 1.5400 | 1.5450 | 1.5150 | 1.5200 | 1.5200 | 3,830 |
| 02 Apr 2024 | 1.5750 | 1.5850 | 1.5450 | 1.5450 | 1.5450 | 11,829 |
| 28 Mar 2024 | 1.5550 | 1.5650 | 1.5500 | 1.5600 | 1.5600 | 2,421 |
| 27 Mar 2024 | 1.5650 | 1.5700 | 1.5650 | 1.5650 | 1.5650 | 2,087 |
| 26 Mar 2024 | 1.5750 | 1.5750 | 1.5400 | 1.5600 | 1.5600 | 8,566 |
| 25 Mar 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5750 | 1.5750 | 2,612 |
| 22 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 416 |
| 21 Mar 2024 | 1.5650 | 1.5750 | 1.5500 | 1.5550 | 1.5550 | 2,616 |
| 20 Mar 2024 | 1.5200 | 1.5350 | 1.5200 | 1.5300 | 1.5300 | 2,267 |
| 19 Mar 2024 | 1.5200 | 1.5350 | 1.5200 | 1.5350 | 1.5350 | 252,466 |
| 18 Mar 2024 | 1.5200 | 1.5400 | 1.5150 | 1.5250 | 1.5250 | 3,703 |
| 15 Mar 2024 | 1.5000 | 1.5200 | 1.4750 | 1.5000 | 1.5000 | 17,243 |
| 14 Mar 2024 | 1.5300 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | 2,686 |
| 13 Mar 2024 | 1.5000 | 1.5350 | 1.4950 | 1.5100 | 1.5100 | 7,036 |
| 12 Mar 2024 | 1.5450 | 1.5450 | 1.4500 | 1.4900 | 1.4900 | 13,985 |
| 12 Mar 2024 | 0.03 Dividend | |||||
| 11 Mar 2024 | 1.5050 | 1.5600 | 1.4750 | 1.5300 | 1.5000 | 20,467 |
| 08 Mar 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5150 | 1.4853 | 15,164 |
| 07 Mar 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5500 | 1.5196 | 11,801 |
| 06 Mar 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5000 | 1.4706 | 11,770 |
| 05 Mar 2024 | 1.5850 | 1.5850 | 1.5000 | 1.5700 | 1.5392 | 83,785 |
| 04 Mar 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.5980 | 5,845 |
| 01 Mar 2024 | 1.6050 | 1.6375 | 1.6050 | 1.6250 | 1.5931 | 9,794 |
| 29 Feb 2024 | 1.6900 | 1.6950 | 1.5850 | 1.5900 | 1.5588 | 29,325 |
| 28 Feb 2024 | 1.6900 | 1.6950 | 1.6300 | 1.6650 | 1.6324 | 18,204 |
| 27 Feb 2024 | 1.8425 | 1.8600 | 1.8350 | 1.8450 | 1.8088 | 15,187 |
| 26 Feb 2024 | 1.8500 | 1.8500 | 1.8250 | 1.8500 | 1.8137 | 13,300 |
| 23 Feb 2024 | 1.8750 | 1.8800 | 1.8350 | 1.8400 | 1.8039 | 9,838 |
| 22 Feb 2024 | 1.9150 | 1.9150 | 1.8600 | 1.8600 | 1.8235 | 5,642 |
| 21 Feb 2024 | 1.9350 | 1.9350 | 1.8850 | 1.8950 | 1.8578 | 5,405 |
| 20 Feb 2024 | 1.9350 | 1.9400 | 1.9300 | 1.9350 | 1.8971 | 7,975 |
| 19 Feb 2024 | 1.9400 | 1.9750 | 1.9200 | 1.9250 | 1.8873 | 13,048 |
| 16 Feb 2024 | 1.9450 | 1.9900 | 1.9400 | 1.9450 | 1.9069 | 8,533 |
| 15 Feb 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.9020 | 7,707 |
| 14 Feb 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9450 | 1.9069 | 8,183 |
| 13 Feb 2024 | 1.9550 | 1.9850 | 1.9550 | 1.9600 | 1.9216 | 2,185 |
| 12 Feb 2024 | 1.9500 | 1.9550 | 1.9450 | 1.9450 | 1.9069 | 10,262 |
| 09 Feb 2024 | 1.9550 | 1.9600 | 1.9450 | 1.9500 | 1.9118 | 2,799 |
| 08 Feb 2024 | 1.9400 | 1.9550 | 1.9400 | 1.9500 | 1.9118 | 2,434 |
| 07 Feb 2024 | 1.9550 | 1.9600 | 1.9450 | 1.9550 | 1.9167 | 3,033 |
| 06 Feb 2024 | 1.9000 | 1.9400 | 1.8950 | 1.9400 | 1.9020 | 4,998 |
| 05 Feb 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9300 | 1.8922 | 4,042 |
| 02 Feb 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9550 | 1.9167 | 1,981 |
| 01 Feb 2024 | 1.9250 | 1.9250 | 1.9050 | 1.9250 | 1.8873 | 13,609 |
| 31 Jan 2024 | 1.8950 | 1.9200 | 1.8950 | 1.9200 | 1.8824 | 8,293 |
| 30 Jan 2024 | 1.8850 | 1.8925 | 1.8850 | 1.8900 | 1.8529 | 47,079 |
| 29 Jan 2024 | 1.9000 | 1.9100 | 1.8650 | 1.8850 | 1.8480 | 19,120 |
| 25 Jan 2024 | 1.8950 | 1.8950 | 1.8550 | 1.8650 | 1.8284 | 9,166 |
| 24 Jan 2024 | 1.8850 | 1.8900 | 1.8450 | 1.8500 | 1.8137 | 15,624 |
| 23 Jan 2024 | 1.9200 | 1.9200 | 1.8850 | 1.8900 | 1.8529 | 4,171 |
| 22 Jan 2024 | 1.9550 | 1.9550 | 1.9000 | 1.9000 | 1.8627 | 4,020 |
| 19 Jan 2024 | 1.9400 | 1.9400 | 1.9050 | 1.9150 | 1.8775 | 13,278 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.9400 | 1.9750 | 1.9400 | 1.9450 | 1.9069 | 5,403 |
| 16 Jan 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9550 | 1.9167 | 16,581 |
| 15 Jan 2024 | 1.9450 | 1.9750 | 1.9400 | 1.9600 | 1.9216 | 9,019 |
| 12 Jan 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9700 | 1.9314 | 11,864 |
| 11 Jan 2024 | 2.0200 | 2.0200 | 1.9550 | 1.9550 | 1.9167 | 9,913 |
| 10 Jan 2024 | 2.0500 | 2.0500 | 1.9950 | 2.0300 | 1.9902 | 11,196 |
| 09 Jan 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 1.9706 | 12,411 |
| 08 Jan 2024 | 2.0300 | 2.0700 | 2.0200 | 2.0650 | 2.0245 | 5,295 |
| 05 Jan 2024 | 2.0250 | 2.0400 | 2.0200 | 2.0300 | 1.9902 | 9,828 |
| 04 Jan 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | 1.9804 | 4,760 |
| 03 Jan 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0200 | 1.9804 | 2,644 |
| 02 Jan 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0600 | 2.0196 | 5,801 |
| 29 Dec 2023 | 2.0100 | 2.0100 | 1.9850 | 2.0000 | 1.9608 | 3,370 |
| 28 Dec 2023 | 1.9350 | 1.9800 | 1.9150 | 1.9550 | 1.9167 | 7,600 |
| 27 Dec 2023 | 1.8900 | 1.9550 | 1.8750 | 1.8900 | 1.8529 | 11,756 |
| 22 Dec 2023 | 1.8700 | 1.9500 | 1.8450 | 1.8750 | 1.8382 | 9,363 |
| 21 Dec 2023 | 2.1900 | 2.1900 | 1.7950 | 1.9000 | 1.8627 | 32,139 |
| 20 Dec 2023 | 2.4200 | 2.5000 | 2.3700 | 2.4600 | 2.4118 | 21,389 |
| 19 Dec 2023 | 2.4100 | 2.4400 | 2.3100 | 2.3600 | 2.3137 | 19,225 |
| 18 Dec 2023 | 2.4400 | 2.4400 | 2.3600 | 2.3700 | 2.3235 | 3,316 |
| 15 Dec 2023 | 2.3500 | 2.4300 | 2.3500 | 2.3900 | 2.3431 | 13,948 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.1961 | 5,644 |
| 12 Dec 2023 | 2.2000 | 2.2400 | 2.1800 | 2.2000 | 2.1569 | 15,578 |
| 11 Dec 2023 | 2.1700 | 2.1900 | 2.1400 | 2.1800 | 2.1373 | 3,467 |
| 08 Dec 2023 | 2.1200 | 2.1200 | 2.0800 | 2.1100 | 2.0686 | 3,785 |
| 07 Dec 2023 | 2.1000 | 2.1000 | 2.0800 | 2.1000 | 2.0588 | 4,718 |
| 06 Dec 2023 | 2.0900 | 2.0900 | 2.0600 | 2.0800 | 2.0392 | 6,166 |
| 05 Dec 2023 | 2.0500 | 2.0600 | 2.0250 | 2.0400 | 2.0000 | 3,629 |
| 04 Dec 2023 | 2.0900 | 2.1100 | 2.0100 | 2.0300 | 1.9902 | 9,039 |
| 01 Dec 2023 | 2.0700 | 2.0800 | 2.0500 | 2.0800 | 2.0392 | 5,385 |
| *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.