ASX - Delayed Quote
AUD
MotorCycle Holdings Limited (MTO.AX)
2.8100
+0.0100
(+0.36%)
At close: 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
2.8200
2.8300
2.7450
2.8100
2.8100
66,005
Oct 28, 2026
2.8000
2.8100
2.7600
2.8000
2.8000
14,056
Oct 27, 2026
2.7000
2.8000
2.7000
2.8000
2.8000
64,513
Oct 26, 2026
2.6300
2.7200
2.6200
2.7000
2.7000
29,360
Oct 23, 2026
2.6750
2.6900
2.6100
2.6100
2.6100
25,177
Oct 22, 2026
2.6600
2.7000
2.6300
2.7000
2.7000
47,576
Oct 21, 2026
2.7200
2.7800
2.6600
2.6600
2.6600
60,646
Oct 20, 2026
2.7550
2.7950
2.7200
2.7200
2.7200
47,079
Oct 19, 2026
2.7300
2.8200
2.7200
2.7400
2.7400
182,546
Oct 16, 2026
2.7500
2.7800
2.6900
2.6900
2.6900
28,821
Oct 15, 2026
2.8800
2.9500
2.7500
2.7500
2.7500
409,735
Oct 14, 2026
2.7400
2.8800
2.7400
2.8800
2.8800
94,387
Oct 13, 2026
2.6500
2.7300
2.6500
2.7000
2.7000
149,390
Oct 12, 2026
2.7100
2.7100
2.6300
2.6300
2.6300
61,531
Oct 9, 2026
2.6800
2.7500
2.6400
2.7000
2.7000
44,884
Oct 8, 2026
2.6600
2.7900
2.6600
2.6800
2.6800
39,831
Oct 7, 2026
2.5600
2.6500
2.5600
2.6400
2.6400
49,507
Oct 6, 2026
2.5200
2.5800
2.5200
2.5500
2.5500
32,273
Oct 5, 2026
2.5500
2.5700
2.5000
2.5200
2.5200
28,032
Oct 2, 2026
2.5000
2.5300
2.5000
2.5300
2.5300
284
Oct 1, 2026
2.5200
2.5600
2.5000
2.5000
2.5000
6,303
Sep 30, 2026
2.5000
2.5700
2.5000
2.5200
2.5200
21,888
Sep 29, 2026
2.4900
2.5000
2.4700
2.5000
2.5000
4,032
Sep 28, 2026
2.5000
2.5100
2.4800
2.4900
2.4900
14,393
Sep 25, 2026
2.5000
2.5200
2.4500
2.4500
2.4500
42,548
Sep 24, 2026
2.5000
2.5400
2.5000
2.5200
2.5200
11,215
Sep 23, 2026
2.5700
2.5700
2.5300
2.5300
2.5300
20,843
Sep 22, 2026
2.5800
2.6200
2.5500
2.5500
2.5500
8,555
Sep 21, 2026
2.6000
2.6500
2.5700
2.5800
2.5800
34,721
Sep 18, 2026
2.6500
2.6700
2.5900
2.6700
2.6700
34,257
Sep 17, 2026
2.5900
2.6200
2.5700
2.6100
2.6100
19,032
Sep 16, 2026
2.5800
2.6000
2.5700
2.5700
2.5700
88,416
Sep 15, 2026
2.6000
2.6500
2.5600
2.5700
2.5700
69,935
Sep 14, 2026
2.5400
2.7100
2.5400
2.6000
2.6000
66,015
Sep 11, 2026
2.6100
2.6600
2.5500
2.5600
2.5600
47,142
Sep 10, 2026
2.7100
2.7200
2.6000
2.6100
2.6100
135,186
Sep 9, 2026
2.7800
2.7900
2.7000
2.7100
2.7100
81,901
Sep 8, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
2.8400
2.8500
2.7500
2.7500
2.7500
57,061
Sep 7, 2026
2.9900
2.9900
2.8800
2.9000
2.8300
118,180
Sep 4, 2026
2.9000
3.0500
2.8500
2.9900
2.9178
351,982
Sep 3, 2026
2.8300
2.9100
2.8100
2.8300
2.7617
75,458
Sep 2, 2026
3.0300
3.0300
2.7600
2.8000
2.7324
107,040
Sep 1, 2026
2.9750
3.0300
2.8800
3.0300
2.9569
57,258
Aug 31, 2026
3.0600
3.0700
2.9400
3.0300
2.9569
36,671
Aug 28, 2026
3.0600
3.1000
2.9700
3.0700
2.9959
225,723
Aug 27, 2026
3.0400
3.1100
3.0300
3.0600
2.9861
137,236
Aug 26, 2026
2.9000
3.1000
2.8800
3.0300
2.9569
440,044
Aug 25, 2026
2.7600
2.8100
2.7600
2.8000
2.7324
42,220
Aug 24, 2026
2.6800
2.7600
2.6800
2.7600
2.6934
16,390
Aug 21, 2026
2.7000
2.7600
2.6900
2.7600
2.6934
32,863
Aug 20, 2026
2.6500
2.7400
2.6500
2.6800
2.6153
39,993
Aug 19, 2026
2.5800
2.6500
2.5500
2.6200
2.5568
54,160
Aug 18, 2026
2.6200
2.6200
2.5400
2.5500
2.4884
64,550
Aug 17, 2026
2.6500
2.7200
2.5700
2.7200
2.6543
74,714
Aug 14, 2026
2.6000
2.7300
2.6000
2.7300
2.6641
3,023
Aug 13, 2026
2.6400
2.7200
2.5200
2.6000
2.5372
53,916
Aug 12, 2026
2.5800
2.7200
2.5800
2.6200
2.5568
50,746
Aug 11, 2026
2.7300
2.7300
2.5800
2.5800
2.5177
41,145
Aug 10, 2026
2.7100
2.7500
2.6400
2.7500
2.6836
35,119
Aug 7, 2026
2.6000
2.7500
2.5700
2.7300
2.6641
85,641
Aug 6, 2026
2.5500
2.6100
2.5400
2.6100
2.5470
87,074
Aug 5, 2026
2.5500
2.5700
2.5300
2.5500
2.4884
25,547
Aug 4, 2026
2.5400
2.5600
2.5400
2.5500
2.4884
62,779
Aug 3, 2026
2.5500
2.5800
2.5200
2.5500
2.4884
25,416
Jul 31, 2026
2.5500
2.5600
2.5300
2.5400
2.4787
24,415
Jul 30, 2026
2.5500
2.5800
2.4800
2.5500
2.4884
15,116
Jul 29, 2026
2.5000
2.6200
2.4900
2.5500
2.4884
54,081
Jul 28, 2026
2.4800
2.5300
2.4500
2.4700
2.4104
50,581
Jul 27, 2026
2.4300
2.4900
2.4300
2.4500
2.3909
18,221
Jul 24, 2026
2.4900
2.5500
2.4100
2.4200
2.3616
56,702
Jul 23, 2026
2.4600
2.4800
2.4300
2.4300
2.3713
44,535
Jul 22, 2026
2.4500
2.4600
2.4500
2.4500
2.3909
18,071
Jul 21, 2026
2.5100
2.5100
2.4500
2.4500
2.3909
7,581
Jul 20, 2026
2.4000
2.5500
2.4000
2.5500
2.4884
11,924
Jul 17, 2026
2.5000
2.5100
2.4000
2.4000
2.3421
8,401
Jul 16, 2026
2.5900
2.6000
2.5000
2.5000
2.4397
16,603
Jul 15, 2026
2.5600
2.6200
2.5500
2.5900
2.5275
10,510
Jul 14, 2026
2.6000
2.6000
2.5300
2.5500
2.4884
25,108
Jul 13, 2026
2.5600
2.6500
2.5000
2.5800
2.5177
69,403
Jul 10, 2026
2.4600
2.5300
2.4600
2.4750
2.4153
59,631
Jul 9, 2026
2.5500
2.5500
2.4300
2.4300
2.3713
38,151
Jul 8, 2026
2.6200
2.6200
2.5000
2.5500
2.4884
15,378
Jul 7, 2026
2.6200
2.6200
2.6100
2.6200
2.5568
11,971
Jul 6, 2026
2.6300
2.6300
2.6000
2.6000
2.5372
27,149
Jul 3, 2026
2.6100
2.6500
2.6100
2.6100
2.5470
29,425
Jul 2, 2026
2.6500
2.6500
2.6100
2.6100
2.5470
19,104
Jul 1, 2026
2.5600
2.8300
2.5600
2.6700
2.6056
70,662
Jun 30, 2026
2.4200
2.6200
2.4000
2.5600
2.4982
44,459
Jun 29, 2026
2.4500
2.4900
2.4300
2.4300
2.3713
16,764
Jun 26, 2026
2.4850
2.4850
2.4500
2.4500
2.3909
13,273
Jun 25, 2026
2.4000
2.5100
2.4000
2.4700
2.4104
56,702
Jun 24, 2026
2.5600
2.5600
2.3600
2.4000
2.3421
62,767
Jun 23, 2026
2.7000
2.7000
2.5400
2.5400
2.4787
302,288
Jun 22, 2026
2.6500
2.7800
2.6500
2.7000
2.6348
15,985
Jun 19, 2026
2.7100
2.7100
2.6300
2.6500
2.5860
32,078
Jun 18, 2026
2.7100
2.7200
2.6700
2.7000
2.6348
21,378
Jun 17, 2026
2.6500
2.8400
2.6100
2.7100
2.6446
118,277
Jun 16, 2026
2.5900
2.7000
2.5300
2.6500
2.5860
98,691
Jun 15, 2026
2.3700
2.5900
2.3700
2.5900
2.5275
42,911
Jun 12, 2026
2.3800
2.4400
2.3400
2.4200
2.3616
91,081
Jun 11, 2026
2.3200
2.3300
2.2800
2.2800
2.2250
25,861
Jun 10, 2026
2.2700
2.3200
2.2600
2.3200
2.2640
11,795
Jun 9, 2026
2.2900
2.3200
2.2300
2.2300
2.1762
68,134
Jun 5, 2026
2.3000
2.3300
2.2500
2.2700
2.2152
44,260
Jun 4, 2026
2.3500
2.3500
2.2600
2.3100
2.2542
8,718
Jun 3, 2026
2.2350
2.3300
2.2200
2.2200
2.1664
48,648
Jun 2, 2026
2.3300
2.3400
2.1900
2.2600
2.2054
32,852
Jun 1, 2026
2.1600
2.3700
2.1600
2.3400
2.2835
128,429
May 29, 2026
2.1800
2.1900
2.1500
2.1600
2.1079
54,016
May 28, 2026
2.1000
2.1800
2.0100
2.1600
2.1079
197,303
May 27, 2026
2.1900
2.1900
2.0800
2.1000
2.0493
297,434
May 26, 2026
2.1800
2.2000
2.1500
2.1800
2.1274
32,921
May 25, 2026
2.2000
2.2200
2.1600
2.1800
2.1274
108,006
May 22, 2026
2.2600
2.2600
2.1700
2.2000
2.1469
63,354
May 21, 2026
2.2500
2.2700
2.2100
2.2200
2.1664
20,369
May 20, 2026
2.3200
2.3200
2.2100
2.2500
2.1957
85,527
May 19, 2026
2.3000
2.3200
2.2600
2.2800
2.2250
77,695
May 18, 2026
2.2400
2.3200
2.1800
2.3200
2.2640
71,732
May 15, 2026
2.3000
2.3000
2.1900
2.2400
2.1859
272,751
May 14, 2026
2.3100
2.3100
2.2100
2.2500
2.1957
85,308
May 13, 2026
2.3000
2.3400
2.2500
2.2900
2.2347
45,321
May 12, 2026
2.4000
2.4400
2.2800
2.3100
2.2542
54,069
May 11, 2026
2.4500
2.4500
2.3300
2.3300
2.2738
39,067
May 8, 2026
2.4900
2.4900
2.3800
2.4000
2.3421
23,859
May 7, 2026
2.5100
2.5100
2.4200
2.4300
2.3713
65,953
May 6, 2026
2.5000
2.5050
2.4400
2.5000
2.4397
38,852
May 5, 2026
2.4700
2.4800
2.4100
2.4300
2.3713
31,582
May 4, 2026
2.5100
2.5100
2.4200
2.4300
2.3713
46,395
May 1, 2026
2.4300
2.5000
2.4200
2.5000
2.4397
29,647
Apr 30, 2026
2.4700
2.4900
2.4200
2.4200
2.3616
57,905
Apr 29, 2026
2.3600
2.4900
2.3600
2.4600
2.4006
149,973
Apr 28, 2026
2.3500
2.3800
2.3400
2.3700
2.3128
26,788
Apr 27, 2026
2.3800
2.4100
2.3700
2.3700
2.3128
23,843
Apr 24, 2026
2.4400
2.4500
2.3600
2.3800
2.3226
46,356
Apr 23, 2026
2.3100
2.4000
2.2900
2.4000
2.3421
72,633
Apr 22, 2026
2.3600
2.3800
2.2900
2.2900
2.2347
151,261
Apr 21, 2026
2.3600
2.3600
2.2800
2.3200
2.2640
128,229
Apr 20, 2026
2.3000
2.3100
2.2800
2.2900
2.2347
30,947
Apr 17, 2026
2.4000
2.4000
2.2800
2.2900
2.2347
39,997
Apr 16, 2026
2.4200
2.4200
2.3200
2.3300
2.2738
190,771
Apr 15, 2026
2.4000
2.4400
2.3400
2.3400
2.2835
98,837
Apr 14, 2026
2.2600
2.4000
2.2600
2.3500
2.2933
157,761
Apr 13, 2026
2.2400
2.3600
2.1900
2.2600
2.2054
373,828
Apr 10, 2026
2.3700
2.3700
2.2000
2.2100
2.1567
146,791
Apr 9, 2026
2.3000
2.3100
2.2500
2.2700
2.2152
64,525
Apr 8, 2026
2.2700
2.3700
2.2500
2.2800
2.2250
169,062
Apr 7, 2026
2.2900
2.3400
2.2400
2.2400
2.1859
156,272
Apr 2, 2026
2.2100
2.3000
2.2000
2.2900
2.2347
81,500
Apr 1, 2026
2.2000
2.2300
2.2000
2.2000
2.1469
74,052
Mar 31, 2026
2.1950
2.2000
2.1500
2.1800
2.1274
34,685
Mar 30, 2026
2.2300
2.2600
2.1800
2.2000
2.1469
202,323
Mar 27, 2026
2.5000
2.5000
2.2400
2.2500
2.1957
63,337
Mar 26, 2026
2.2200
2.3400
2.2200
2.3400
2.2835
90,570
Mar 25, 2026
2.1900
2.2400
2.1300
2.2200
2.1664
99,009
Mar 24, 2026
2.1800
2.3500
2.1300
2.1300
2.0786
93,134
Mar 23, 2026
2.2000
2.2000
2.1100
2.1800
2.1274
127,414
Mar 20, 2026
2.2700
2.2700
2.1400
2.1900
2.1371
81,220
Mar 19, 2026
2.3000
2.3000
2.1800
2.2000
2.1469
67,411
Mar 18, 2026
2.2700
2.3200
2.2600
2.2900
2.2347
39,395
Mar 17, 2026
2.3100
2.3100
2.1900
2.2700
2.2152
162,485
Mar 16, 2026
2.3600
2.3700
2.2600
2.2800
2.2250
75,996
Mar 13, 2026
2.3300
2.3600
2.3100
2.3500
2.2933
115,436
Mar 12, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
2.3300
2.4000
2.2900
2.3000
2.2445
120,983
Mar 11, 2026
2.6000
2.6400
2.4500
2.5000
2.3469
166,380
Mar 10, 2026
2.7300
2.7300
2.5900
2.5900
2.4314
143,402
Mar 9, 2026
2.6700
2.6700
2.5600
2.6700
2.5065
110,202
Mar 6, 2026
2.6800
2.6800
2.5700
2.6700
2.5065
238,329
Mar 5, 2026
2.6700
2.8300
2.5900
2.5900
2.4314
338,280
Mar 4, 2026
2.7200
2.7500
2.5700
2.6800
2.5159
103,884
Mar 3, 2026
2.8900
3.0000
2.7200
2.7200
2.5535
121,577
Mar 2, 2026
2.8000
2.9100
2.7200
2.8900
2.7131
88,506
Feb 27, 2026
2.8200
2.8800
2.7300
2.8500
2.6755
128,680
Feb 26, 2026
2.9000
2.9600
2.6900
2.8200
2.6474
445,580
Feb 25, 2026
2.5800
2.6800
2.5000
2.6500
2.4878
44,177
Feb 24, 2026
2.6700
2.6950
2.5200
2.5400
2.3845
104,105
Feb 23, 2026
2.8200
2.9100
2.6600
2.6600
2.4972
52,464
Feb 20, 2026
2.8700
2.8700
2.8000
2.8100
2.6380
76,276
Feb 19, 2026
2.7900
2.8800
2.7000
2.8300
2.6567
39,023
Feb 18, 2026
2.6650
2.7900
2.6650
2.7600
2.5910
23,283
Feb 17, 2026
2.9200
2.9200
2.6800
2.6800
2.5159
31,799
Feb 16, 2026
2.5300
2.9500
2.5300
2.9200
2.7412
118,850
Feb 13, 2026
2.5200
2.5800
2.5100
2.5200
2.3657
68,543
Feb 12, 2026
2.6300
2.6300
2.5100
2.5100
2.3563
14,341
Feb 11, 2026
2.6200
2.6500
2.5700
2.6200
2.4596
35,251
Feb 10, 2026
2.6300
2.6300
2.5900
2.6000
2.4408
59,536
Feb 9, 2026
2.5400
2.6500
2.5400
2.5900
2.4314
31,510
Feb 6, 2026
2.6600
2.6600
2.3900
2.5400
2.3845
132,758
Feb 5, 2026
2.6700
2.7000
2.6100
2.6600
2.4972
32,592
Feb 4, 2026
2.6700
2.7400
2.6500
2.6700
2.5065
46,729
Feb 3, 2026
2.6900
2.7600
2.6200
2.7000
2.5347
52,883
Feb 2, 2026
2.7600
2.8000
2.6500
2.6500
2.4878
131,712
Jan 30, 2026
2.8500
2.8500
2.7600
2.7700
2.6004
51,952
Jan 29, 2026
2.8500
2.9200
2.8400
2.8500
2.6755
38,472
Jan 28, 2026
2.9000
2.9100
2.8500
2.8500
2.6755
59,956
Jan 27, 2026
2.9200
2.9200
2.8800
2.9100
2.7318
34,525
Jan 23, 2026
3.0000
3.0200
2.9200
2.9300
2.7506
44,367
Jan 22, 2026
2.9200
3.0300
2.9200
2.9900
2.8070
89,026
Jan 21, 2026
2.9300
2.9400
2.8700
2.9200
2.7412
69,066
Jan 20, 2026
2.9900
2.9900
2.9300
2.9500
2.7694
27,594
Jan 19, 2026
2.9500
3.0700
2.9500
2.9900
2.8070
32,798
Jan 16, 2026
3.0500
3.0700
2.9400
3.0000
2.8163
54,127
Jan 15, 2026
2.9400
3.0800
2.9000
3.0800
2.8914
70,384
Jan 14, 2026
3.0200
3.0200
2.9100
2.9400
2.7600
137,813
Jan 13, 2026
3.1000
3.1000
3.0200
3.0400
2.8539
38,065
Jan 12, 2026
3.1000
3.1000
3.0200
3.1000
2.9102
85,257
Jan 9, 2026
3.0600
3.1500
3.0600
3.1000
2.9102
57,715
Jan 8, 2026
3.1500
3.1500
3.0100
3.0800
2.8914
53,263
Jan 7, 2026
3.1500
3.2100
3.0500
3.0500
2.8633
146,716
Jan 6, 2026
3.1600
3.2000
3.0600
3.1300
2.9384
40,236
Jan 5, 2026
3.1700
3.1700
3.0500
3.0700
2.8821
261,526
Jan 2, 2026
3.1900
3.2000
3.1000
3.1400
2.9478
26,779
Dec 31, 2025
3.1200
3.1800
3.0900
3.1000
2.9102
11,809
Dec 30, 2025
3.1400
3.2200
3.1100
3.1200
2.9290
6,657
Dec 29, 2025
3.1400
3.1800
3.1100
3.1400
2.9478
24,435
Dec 24, 2025
3.1500
3.1700
3.1200
3.1400
2.9478
16,014
Dec 23, 2025
3.2000
3.2100
3.1500
3.1500
2.9572
273,928
Dec 22, 2025
3.1600
3.2500
3.1600
3.1900
2.9947
39,032
Dec 19, 2025
3.1100
3.2900
3.1100
3.2900
3.0886
40,874
Dec 18, 2025
3.1300
3.1400
3.0800
3.1100
2.9196
18,804
Dec 17, 2025
3.0700
3.1600
3.0400
3.1200
2.9290
121,766
Dec 16, 2025
3.0600
3.1100
3.0400
3.0500
2.8633
334,396
Dec 15, 2025
3.1300
3.1300
3.0300
3.0500
2.8633
88,181
Dec 12, 2025
3.2300
3.2300
3.1000
3.1200
2.9290
767,546
Dec 11, 2025
3.2000
3.3400
3.0700
3.2000
3.0041
215,312
Dec 10, 2025
3.2100
3.3900
3.1600
3.2600
3.0604
257,676
Dec 9, 2025
3.2450
3.3200
3.1800
3.2100
3.0135
80,908
Dec 8, 2025
3.2300
3.3000
3.1500
3.2500
3.0510
86,964
Dec 5, 2025
3.4500
3.4950
3.2500
3.2600
3.0604
92,756
Dec 4, 2025
3.2300
3.3100
3.2300
3.2900
3.0886
100,434
Dec 3, 2025
3.6000
3.6600
3.3400
3.3400
3.1355
83,930
Dec 2, 2025
3.4700
3.5500
3.3600
3.5500
3.3327
89,338
Dec 1, 2025
3.7100
3.7100
3.4700
3.4700
3.2576
78,661
Nov 28, 2025
3.7100
3.7750
3.6100
3.6800
3.4547
44,952
Nov 27, 2025
3.6800
3.8300
3.6600
3.7100
3.4829
113,075
Nov 26, 2025
3.7500
3.9000
3.6800
3.6800
3.4547
125,499
Nov 25, 2025
3.5600
3.7500
3.5600
3.7500
3.5204
93,935
Nov 24, 2025
3.5800
3.6700
3.5700
3.6200
3.3984
23,254
Nov 21, 2025
3.7100
3.7100
3.5600
3.6000
3.3796
55,735
Nov 20, 2025
3.6400
3.7500
3.6400
3.7100
3.4829
33,897
Nov 19, 2025
3.7500
3.7500
3.6000
3.6100
3.3890
29,243
Nov 18, 2025
3.8000
3.8500
3.6200
3.6200
3.3984
491,358
Nov 17, 2025
3.7300
3.7900
3.5050
3.7900
3.5580
119,738
Nov 14, 2025
3.6300
3.7300
3.4700
3.7300
3.5016
100,449
Nov 13, 2025
3.5400
3.6300
3.4400
3.6300
3.4078
225,219
Nov 12, 2025
3.6300
3.6300
3.6300
3.6300
3.4078
-
Nov 11, 2025
3.6300
3.6300
3.6300
3.6300
3.4078
-
Nov 10, 2025
3.7300
3.7700
3.6100
3.6300
3.4078
82,939
Nov 7, 2025
3.6600
3.7400
3.5600
3.6900
3.4641
165,896
Nov 6, 2025
3.7000
3.7000
3.5200
3.5600
3.3421
65,100
Nov 5, 2025
3.7700
3.7700
3.5900
3.6100
3.3890
148,440
Nov 4, 2025
3.8000
3.8000
3.7200
3.7600
3.5298
69,423
Nov 3, 2025
3.8500
3.8500
3.6500
3.7800
3.5486
130,303
Oct 31, 2025
3.8600
3.9500
3.7700
3.7700
3.5392
167,727
Oct 30, 2025
3.8600
3.8700
3.7700
3.7800
3.5486
72,508
Oct 29, 2025
3.7900
3.9900
3.7500
3.7600
3.5298
274,436
