Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

MotorCycle Holdings Limited (MTO.AX)

Compare
2.2000
+0.0100
+(0.46%)
At close: 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.19002.20002.14002.20002.200056,200
Apr 3, 20252.15002.19002.13002.19002.190014,002
Apr 2, 20252.07502.15002.07502.15002.150010,265
Apr 1, 20252.15002.15002.06002.06002.060026,956
Mar 31, 20252.18002.19002.08002.19002.190018,185
Mar 28, 20252.20002.20002.17002.19002.1900797
Mar 27, 20252.21002.24002.21002.22002.220035,391
Mar 26, 20252.14002.21002.13002.21002.210080,593
Mar 25, 20252.04002.16002.04002.14002.140099,922
Mar 24, 20252.05002.06002.00002.05002.050045,318
Mar 21, 20251.96002.06001.96002.06002.060064,516
Mar 20, 20251.99001.99501.95001.99001.990036,650
Mar 19, 20251.88501.96001.87501.96001.960080,630
Mar 18, 20251.88001.90001.86001.88001.8800248,675
Mar 17, 20251.84501.90501.84501.88001.880054,844
Mar 14, 20251.90001.90001.85001.85501.85501,087
Mar 13, 20251.85501.92001.85251.92001.920060,723
Mar 12, 2025 0.0800 Dividend
Mar 12, 20251.88001.88001.83501.85001.850020,192
Mar 11, 20252.01002.03001.97001.97501.8950121,916
Mar 10, 20252.00002.02001.99002.02001.9382137,606
Mar 7, 20251.99002.02001.98502.01001.928620,092
Mar 6, 20251.99001.99501.97001.99001.909415,754
Mar 5, 20251.98001.99501.96501.99001.909461,727
Mar 4, 20251.99502.00001.99001.99501.914211,262
Mar 3, 20252.00002.03001.98001.99501.9142150,224
Feb 28, 20251.98002.00001.98001.98501.904649,903
Feb 27, 20251.99002.09001.98001.98001.8998155,729
Feb 26, 20251.81001.85001.75751.81001.736780,266
Feb 25, 20251.81001.81001.80001.80001.72711,074
Feb 24, 20251.77001.81001.77001.81001.73672,403
Feb 21, 20251.82501.86001.82501.85001.775167,361
Feb 20, 20251.79001.82501.79001.82501.751117,022
Feb 19, 20251.75001.80001.75001.80001.72715,266
Feb 18, 20251.76001.79501.74001.79501.722316,050
Feb 17, 20251.80001.80001.69001.76001.688746,016
Feb 14, 20251.80001.80501.79501.80001.72711,179
Feb 13, 20251.79001.80001.79001.80001.727168
Feb 12, 20251.82001.82001.78001.80001.72713,877
Feb 11, 20251.78001.80001.75001.80001.72719,998
Feb 10, 20251.78001.82001.78001.78001.707911,093
Feb 7, 20251.78501.80001.78001.78001.70791,290
Feb 6, 20251.78001.79501.78001.78001.70795,239
Feb 5, 20251.75001.75001.75001.75001.6791-
Feb 4, 20251.75001.77001.75001.75001.67915,978
Feb 3, 20251.68001.75001.68001.75001.679136,318
Jan 31, 20251.71001.71001.63501.68001.611944,382
Jan 30, 20251.71501.73501.66501.69501.626331,287
Jan 29, 20251.73001.75001.70501.74001.66959,970
Jan 28, 20251.68001.73501.68001.73001.659945,679
Jan 24, 20251.69001.76501.68001.68001.611998,997
Jan 23, 20251.76001.77001.69001.69001.621543,154
Jan 22, 20251.82501.82501.76001.76001.688716,856
Jan 21, 20251.81001.83001.80501.83001.75595,774
Jan 20, 20251.83001.83001.80501.80501.731915,248
Jan 17, 20251.83001.83001.80001.80001.727133,979
Jan 16, 20251.85001.86501.83001.83001.75593,194
Jan 15, 20251.84001.85001.84001.85001.77518,814
Jan 14, 20251.88001.88001.80751.83001.7559131,969
Jan 13, 20251.88501.89501.88001.88751.811070,632
Jan 10, 20251.90001.90001.87001.88501.808629,583
Jan 9, 20251.90001.90001.89001.90001.823026,773
Jan 8, 20251.90501.93501.89501.89501.818252,088
Jan 7, 20251.90501.90501.90001.90001.823019,729
Jan 6, 20251.90001.92501.90001.91001.83264,418
Jan 3, 20251.90001.93001.90001.90001.82302,204
Jan 2, 20251.89501.90001.89501.90001.82303,329
Dec 31, 20241.90001.93501.89001.89001.81341,220
Dec 30, 20241.89001.94001.89001.90001.82302,233
Dec 27, 20241.89001.92501.89001.89001.81344,726
Dec 24, 20241.88501.92001.88501.88501.80863,086
Dec 23, 20241.88501.92501.88501.88501.80862,704
Dec 20, 20241.87001.88001.87001.87501.79914,506
Dec 19, 20241.91501.91501.87001.87001.79435,935
Dec 18, 20241.92001.95501.92001.92001.842216,101
Dec 17, 20241.92001.94001.92001.92501.8470176
Dec 16, 20241.92501.92501.92001.92001.84229,443
Dec 13, 20241.95001.95001.92001.92501.84704,509
Dec 12, 20241.87001.95001.87001.95001.8710119,154
Dec 11, 20241.85001.87501.85001.87501.799116,534
Dec 10, 20241.86001.87001.85001.87001.794320,140
Dec 9, 20241.85001.87001.84001.86001.78478,391
Dec 6, 20241.85001.87001.84001.87001.794316,649
Dec 5, 20241.87001.87001.85501.86501.78958,809
Dec 4, 20241.87001.87001.87001.87001.7943203
Dec 3, 20241.85001.87251.85001.87001.794314,076
Dec 2, 20241.84001.87001.84001.86001.784738,461
Nov 29, 20241.82001.88501.82001.85001.775179,242
Nov 28, 20241.84001.90001.81001.82001.7463198,813
Nov 27, 20241.60001.82001.60001.81501.7415283,629
Nov 26, 20241.59001.61001.59001.59001.525637,918
Nov 25, 20241.60001.61501.59001.61501.549622,884
Nov 22, 20241.62001.62501.61501.61501.549662,305
Nov 21, 20241.62001.62001.62001.62001.55448,291
Nov 20, 20241.62001.62501.62001.62001.554424,490
Nov 19, 20241.61001.62501.59501.62501.559242,671
Nov 18, 20241.62501.62501.61001.61501.54963,238
Nov 15, 20241.61001.62001.60501.63001.56406,657
Nov 14, 20241.62001.62001.60501.62001.554412,408
Nov 13, 20241.61001.62001.60501.62001.55447,386
Nov 12, 20241.62501.63001.62001.63001.56404,138
Nov 11, 20241.62001.64501.56251.64501.5784151,105
Nov 8, 20241.62501.63501.62501.62501.559216,371
Nov 7, 20241.61501.62001.61001.61501.549687,219
Nov 6, 20241.64501.64501.61501.61501.549637,976
Nov 5, 20241.62501.63501.62001.62001.55447,432
Nov 4, 20241.64001.64001.62001.62001.554451,283
Nov 1, 20241.63001.65001.62501.64501.578449,524
Oct 31, 20241.61001.65001.61001.65001.583253,611
Oct 30, 20241.61001.61001.60501.60501.540014,659
Oct 29, 20241.60001.61001.60001.60501.54008,020
Oct 28, 20241.60001.61501.60001.61501.549621,062
Oct 25, 20241.60501.61001.60001.60001.535228,512
Oct 24, 20241.60001.60501.60001.60001.535243,048
Oct 23, 20241.60001.60001.60001.60001.53522,068
Oct 22, 20241.60001.60501.60001.60001.535211,551
Oct 21, 20241.62001.62001.60001.60001.535259,575
Oct 18, 20241.62501.63501.61501.62001.554417,958
Oct 17, 20241.63001.63501.62501.62501.5592658
Oct 16, 20241.65001.65001.62001.62001.55444,517
Oct 15, 20241.65001.66001.65001.65001.583217,560
Oct 14, 20241.65001.66001.62501.66001.592824,614
Oct 11, 20241.63001.67001.63001.65001.583225,126
Oct 10, 20241.62001.66001.62001.63001.56403,029
Oct 9, 20241.63001.64501.62001.62001.554411,017
Oct 8, 20241.67001.70001.63001.63001.564024,623
Oct 7, 20241.66001.69501.66001.67501.607222,300
Oct 4, 20241.66001.66001.63001.63001.564024,519
Oct 3, 20241.67251.68001.64001.66001.592814,565
Oct 2, 20241.65001.69001.64001.69001.621532,127
Oct 1, 20241.67501.67501.63001.64001.573627,745
Sep 30, 20241.71001.77001.66501.67501.6072100,877
Sep 27, 20241.64501.75001.63001.73001.659957,898
Sep 26, 20241.63501.65001.63001.65001.583213,243
Sep 25, 20241.63501.65001.61501.61501.549643,943
Sep 24, 20241.61001.61001.60001.61001.544830,095
Sep 23, 20241.69001.69001.60001.61501.549643,638
Sep 20, 20241.67001.69001.65001.69001.621517,803
Sep 19, 2024 0.0700 Dividend
Sep 19, 20241.70001.70001.65001.65001.5832180,639
Sep 18, 20241.75001.76001.65001.70001.5640173,841
Sep 17, 20241.73001.75501.70001.75501.614649,841
Sep 16, 20241.70001.73001.70001.73001.591656,038
Sep 13, 20241.66001.69501.66001.69001.554844,396
Sep 12, 20241.67001.67001.66001.66501.531817,274
Sep 11, 20241.66501.67501.66001.66501.531828,257
Sep 10, 20241.67001.68501.62001.62501.495035,277
Sep 9, 20241.66001.68501.63501.67001.536499,043
Sep 6, 20241.60001.65501.60001.65501.522657,377
Sep 5, 20241.57001.62001.57001.60001.472096,759
Sep 4, 20241.53001.56501.53001.55001.42603,475,659
Sep 3, 20241.50501.58001.50501.57501.4490127,863
Sep 2, 20241.41001.50501.40501.50501.3846208,236
Aug 30, 20241.26001.30001.22001.30001.196025,328
Aug 29, 20241.25501.27001.22001.23501.136213,264
Aug 28, 20241.27001.27001.21501.22001.122424,076
Aug 27, 20241.24001.29001.24001.27001.168467,096
Aug 26, 20241.24001.28501.24001.24001.140828,468
Aug 23, 20241.23001.23001.22501.22501.127012,124
Aug 22, 20241.24001.24001.22001.23001.13168,390
Aug 21, 20241.24001.24001.22751.23001.131613,298
Aug 20, 20241.24001.26501.23501.24001.140889,685
Aug 19, 20241.27001.27001.24001.26001.159212,541
Aug 16, 20241.24001.26001.24001.26001.159236,243
Aug 15, 20241.21501.25001.20501.21501.117873,887
Aug 14, 20241.15001.18001.15001.18001.085647,495
Aug 13, 20241.16001.16001.16001.16001.06721,000
Aug 12, 20241.18001.18001.14001.15501.062610,735
Aug 9, 20241.13001.17501.12501.17501.081024,474
Aug 8, 20241.16001.18501.13001.13001.039663,390
Aug 7, 20241.22001.22001.16001.16001.067238,275
Aug 6, 20241.26001.30001.22001.22001.122453,590
Aug 5, 20241.30001.30001.25501.29001.186832,994
Aug 2, 20241.31001.33501.30501.30501.20065,951
Aug 1, 20241.29501.33501.28501.31501.209825,025
Jul 31, 20241.22501.25001.22501.24501.145417,876
Jul 30, 20241.23501.25501.20001.23001.131621,696
Jul 29, 20241.30001.30001.20001.23501.136257,206
Jul 26, 20241.29001.29001.26501.26501.163810,157
Jul 25, 20241.30501.30501.27501.29001.186813,418
Jul 24, 20241.33501.34001.27001.27001.168492,603
Jul 23, 20241.31001.34001.30001.31001.205238,041
Jul 22, 20241.27501.31001.27501.31001.205265,679
Jul 19, 20241.31001.31001.26501.28001.177653,868
Jul 18, 20241.33001.33001.27501.32001.214431,648
Jul 17, 20241.36501.37001.32001.33001.223626,515
Jul 16, 20241.32001.34501.32001.34501.23746,709
Jul 15, 20241.25501.39501.25501.26001.1592162,139
Jul 12, 20241.21501.25501.21501.25001.150040,065
Jul 11, 20241.26001.29501.19001.19001.094861,700
Jul 10, 20241.26001.26001.20501.23501.136228,948
Jul 9, 20241.24001.26001.18001.26001.1592101,137
Jul 8, 20241.24501.24501.18001.18001.08569,507
Jul 5, 20241.15501.30001.13501.26001.1592127,810
Jul 4, 20241.12001.17501.11251.12501.035071,255
Jul 3, 20241.10001.11001.09001.09501.00743,078
Jul 2, 20241.08501.09001.06001.09001.002816,043
Jul 1, 20241.05001.10001.05001.06000.9752104,443
Jun 28, 20241.02001.03500.99501.00000.9200262,370
Jun 27, 20241.00001.04001.00001.02500.9430115,399
Jun 26, 20241.04001.04000.98000.99000.9108282,573
Jun 25, 20241.08001.08001.03001.04000.9568139,064
Jun 24, 20241.20001.20001.05001.05000.9660372,024
Jun 21, 20241.18001.20001.16501.16501.071888,630
Jun 20, 20241.19001.19001.15501.16001.067285,173
Jun 19, 20241.18001.19001.15751.17001.076476,120
Jun 18, 20241.20001.20501.18001.18001.085625,354
Jun 17, 20241.22501.23001.18001.18001.085643,243
Jun 14, 20241.22001.22001.16001.19001.094881,482
Jun 13, 20241.23001.23501.22501.23001.131646,934
Jun 12, 20241.23501.24501.21501.23001.131676,836
Jun 11, 20241.26001.26001.22501.22501.127064,691
Jun 7, 20241.24501.25501.24001.24501.145454,798
Jun 6, 20241.27001.27001.23001.23501.136277,397
Jun 5, 20241.30501.30501.27001.27001.168452,533
Jun 4, 20241.37001.37001.30501.31501.2098137,981
Jun 3, 20241.39001.39001.35501.36501.255833,246
May 31, 20241.37501.39501.35501.39001.278821,769
May 30, 20241.36501.38501.35501.36501.255810,928
May 29, 20241.38001.38001.35001.35501.246644,594
May 28, 20241.38501.38501.36501.38001.269613,727
May 27, 20241.38251.38501.37001.37001.260411,576
May 24, 20241.38501.38501.36501.37001.26041,479
May 23, 20241.39001.39001.36501.39001.278815,246
May 22, 20241.40001.40001.37501.38001.269669,090
May 21, 20241.39001.40501.39001.39501.28345,379
May 20, 20241.39001.39001.38501.39001.278817,764
May 17, 20241.41001.41001.38001.38501.274240,802
May 16, 20241.39501.42001.39501.41001.297215,808
May 15, 20241.42001.43001.38001.43001.315638,161
May 14, 20241.40001.40001.38001.38001.269627,526
May 13, 20241.42001.43001.40001.40001.288053,173
May 10, 20241.41001.46001.40501.44001.324819,098
May 9, 20241.42501.42501.38501.39501.283465,289
May 8, 20241.44001.44001.42501.42501.31104,403
May 7, 20241.43001.46501.41501.46501.347853,824
May 6, 20241.46001.46001.44001.44001.324821,744
May 3, 20241.46501.47001.46001.47001.352411,433
May 2, 20241.51001.51001.46001.47001.35248,118
May 1, 20241.47001.51001.42001.50001.3800253,654
Apr 30, 20241.51501.51501.45501.48001.3616200,317
Apr 29, 20241.50001.51501.50001.51501.39381,521,099
Apr 26, 20241.51501.51501.50001.50501.38464,242
Apr 24, 20241.44001.50001.44001.49001.370863,423
Apr 23, 20241.50501.50501.41001.45501.3386180,342
Apr 22, 20241.48501.53001.48501.50001.380030,660
Apr 19, 20241.52501.52501.48501.48501.366213,002
Apr 18, 20241.50001.53001.49001.50001.380042,570
Apr 17, 20241.51001.51001.49001.49001.370813,017
Apr 16, 20241.49501.53001.48001.50001.380096,088
Apr 15, 20241.53001.53001.49001.50001.380045,583
Apr 12, 20241.52001.53001.50001.53001.407631,522
Apr 11, 20241.51001.53501.50501.52001.398421,941
Apr 10, 20241.51001.53501.50501.50501.384620,217
Apr 9, 20241.54001.56001.51501.53501.412246,432
Apr 8, 20241.58001.58001.53001.55501.430612,212
Apr 5, 20241.53001.58001.51501.58001.453643,570
Apr 4, 20241.55001.55001.52001.52001.398410,134

Related Tickers

ASG.AX Autosports Group Limited
1.8500
+2.78%
 
GBXXY Grand Baoxin Auto Group Limited
0.0924
0.00%
 
9856.T Ku Holdings Co.,Ltd.
1,024.00
-4.12%
 
4732.T USS Co., Ltd.
1,371.50
+1.37%
 
VTMTF Vertu Motors plc
0.8708
0.00%
 
AUCT.BK Union Auction Public Company Limited
7.50
-3.23%
 
2CC.NZ 2 Cheap Cars Group Limited
0.7200
0.00%
 
TRA.AX Turners Automotive Group Limited
4.9000
0.00%
 
PWR.AX Peter Warren Automotive Holdings Limited
1.2950
-2.63%
 
AMA.AX AMA Group Limited
0.0590
-13.24%