Associate Global Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.880	0.880	0.880	0.880	0.880	0
2022-01-21	0.880	0.880	0.880	0.880	0.880	8,000
2022-01-20	0.880	0.880	0.880	0.880	0.880	0
2022-01-19	0.880	0.880	0.880	0.880	0.880	42,000
2022-01-18	0.880	0.880	0.880	0.880	0.880	0
2022-01-17	0.880	0.880	0.880	0.880	0.880	0
2022-01-14	0.880	0.880	0.880	0.880	0.880	0
2022-01-13	0.880	0.880	0.880	0.880	0.880	1,271
2022-01-12	0.880	0.880	0.880	0.880	0.880	46,282
2022-01-11	0.930	0.930	0.930	0.930	0.930	0
2022-01-10	0.930	0.930	0.930	0.930	0.930	0
2022-01-07	0.930	0.930	0.930	0.930	0.930	0
2022-01-06	0.930	0.930	0.930	0.930	0.930	0
2022-01-05	0.930	0.930	0.930	0.930	0.930	0
2022-01-04	0.930	0.930	0.930	0.930	0.930	0
2021-12-31	0.930	0.930	0.930	0.930	0.930	519
2021-12-30	0.950	0.950	0.950	0.950	0.950	0
2021-12-29	0.950	0.950	0.950	0.950	0.950	0
2021-12-24	0.950	0.950	0.950	0.950	0.950	0
2021-12-23	0.950	0.950	0.950	0.950	0.950	0
2021-12-22	0.950	0.950	0.950	0.950	0.950	0
2021-12-21	0.950	0.950	0.950	0.950	0.950	0
2021-12-20	0.950	0.950	0.950	0.950	0.950	2,313
2021-12-17	0.950	0.950	0.950	0.950	0.950	0
2021-12-16	0.950	0.950	0.950	0.950	0.950	0
2021-12-15	0.950	0.950	0.950	0.950	0.950	18,000
2021-12-14	0.950	0.950	0.950	0.950	0.950	16,412
2021-12-13	0.920	0.955	0.920	0.950	0.950	52,423
2021-12-10	0.920	0.920	0.920	0.920	0.920	14,000
2021-12-09	0.920	0.920	0.920	0.920	0.920	0
2021-12-08	0.920	0.920	0.920	0.920	0.920	0
2021-12-07	0.920	0.920	0.920	0.920	0.920	0
2021-12-06	0.920	0.920	0.920	0.920	0.920	12,155
2021-12-03	0.880	0.900	0.880	0.900	0.900	29,484
2021-12-02	0.920	0.920	0.920	0.920	0.920	0
2021-12-01	0.880	0.920	0.880	0.920	0.920	11,528
2021-11-30	0.880	0.880	0.880	0.880	0.880	16,000
2021-11-29	0.880	0.880	0.870	0.870	0.870	59,000
2021-11-26	0.850	0.850	0.850	0.850	0.850	123,784
2021-11-25	0.910	0.910	0.910	0.910	0.910	0
2021-11-24	0.910	0.910	0.910	0.910	0.910	0
2021-11-23	0.910	0.910	0.910	0.910	0.910	0
2021-11-22	0.900	0.910	0.900	0.910	0.910	11,000
2021-11-19	0.910	0.910	0.910	0.910	0.910	0
2021-11-18	0.910	0.910	0.910	0.910	0.910	10,798
2021-11-17	0.910	0.910	0.910	0.910	0.910	10,989
2021-11-16	0.920	0.920	0.920	0.920	0.920	0
2021-11-15	0.920	0.920	0.920	0.920	0.920	0
2021-11-12	0.920	0.920	0.920	0.920	0.920	0
2021-11-11	0.920	0.920	0.920	0.920	0.920	0
2021-11-10	0.920	0.920	0.920	0.920	0.920	12,000
2021-11-09	0.940	0.940	0.940	0.940	0.940	21,229
2021-11-08	0.950	0.950	0.950	0.950	0.950	0
2021-11-05	0.950	0.950	0.950	0.950	0.950	0
2021-11-04	0.950	0.950	0.950	0.950	0.950	0
2021-11-03	0.950	0.950	0.950	0.950	0.950	0
2021-11-02	0.950	0.950	0.950	0.950	0.950	0
2021-11-01	0.950	0.950	0.950	0.950	0.950	0
2021-10-29	0.950	0.950	0.950	0.950	0.950	0
2021-10-28	0.950	0.950	0.950	0.950	0.950	0

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-08	0.0400 AUD
2021-03-09	0.0100 AUD
2020-09-08	0.0125 AUD
2020-03-05	0.0100 AUD
2019-09-06	0.0125 AUD
2019-03-07	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.