Autosports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.500	2.500	2.490	2.500	2.127	17,258
2023-09-19	2.500	2.500	2.480	2.480	2.110	10,104
2023-09-18	2.540	2.540	2.480	2.500	2.127	39,994
2023-09-15	2.500	2.550	2.470	2.550	2.170	56,772
2023-09-14	2.540	2.540	2.470	2.480	2.110	22,379
2023-09-13	2.480	2.560	2.470	2.480	2.110	15,707
2023-09-12	2.500	2.500	2.450	2.480	2.110	28,816
2023-09-11	2.530	2.530	2.360	2.500	2.127	133,853
2023-09-08	2.510	2.510	2.430	2.470	2.102	8,599
2023-09-07	2.540	2.550	2.390	2.390	2.034	131,351
2023-09-06	2.600	2.600	2.550	2.560	2.178	20,611
2023-09-05	2.600	2.600	2.580	2.590	2.204	34,377
2023-09-04	2.600	2.600	2.580	2.580	2.195	13,633
2023-09-01	2.580	2.590	2.570	2.590	2.204	30,649
2023-08-31	2.620	2.620	2.570	2.590	2.204	19,120
2023-08-30	2.600	2.600	2.570	2.600	2.212	45,407
2023-08-29	2.600	2.600	2.570	2.570	2.187	64,227
2023-08-28	2.530	2.580	2.530	2.570	2.187	27,710
2023-08-25	2.620	2.620	2.530	2.550	2.170	64,651
2023-08-24	2.600	2.630	2.550	2.600	2.212	111,506
2023-08-23	2.460	2.590	2.460	2.590	2.204	489,631
2023-08-22	2.440	2.440	2.330	2.390	2.034	28,724
2023-08-21	2.450	2.450	2.380	2.440	2.076	39,160
2023-08-18	2.380	2.420	2.360	2.380	2.025	69,709
2023-08-17	2.390	2.400	2.380	2.400	2.042	11,066
2023-08-16	2.380	2.420	2.380	2.420	2.059	905
2023-08-15	2.420	2.420	2.380	2.380	2.025	35,102
2023-08-14	2.400	2.420	2.390	2.420	2.059	11,435
2023-08-11	2.370	2.400	2.340	2.400	2.042	64,722
2023-08-10	2.370	2.395	2.345	2.370	2.017	99,476
2023-08-09	2.400	2.400	2.380	2.400	2.042	24,812
2023-08-08	2.430	2.450	2.370	2.400	2.042	217,819
2023-08-07	2.510	2.590	2.410	2.450	2.085	127,966
2023-08-04	2.430	2.500	2.430	2.500	2.127	50,814
2023-08-03	2.410	2.435	2.400	2.420	2.059	134,984
2023-08-02	2.400	2.450	2.390	2.420	2.059	60,780
2023-08-01	2.350	2.420	2.350	2.400	2.042	53,951
2023-07-31	2.290	2.350	2.280	2.350	2.000	58,427
2023-07-28	2.300	2.300	2.250	2.250	1.914	48,830
2023-07-27	2.290	2.310	2.290	2.300	1.957	75,642
2023-07-26	2.270	2.280	2.240	2.280	1.940	20,142
2023-07-25	2.210	2.270	2.210	2.270	1.931	44,800
2023-07-24	2.230	2.240	2.200	2.220	1.889	132,354
2023-07-21	2.200	2.210	2.160	2.210	1.880	40,256
2023-07-20	2.200	2.200	2.170	2.180	1.855	52,076
2023-07-19	2.150	2.210	2.150	2.200	1.872	139,178
2023-07-18	2.180	2.180	2.160	2.180	1.855	2,306
2023-07-17	2.190	2.190	2.160	2.180	1.855	181,357
2023-07-14	2.110	2.220	2.110	2.190	1.863	76,640
2023-07-13	2.110	2.160	2.100	2.120	1.804	137,964
2023-07-12	2.080	2.110	2.080	2.090	1.778	215,419
2023-07-11	2.040	2.120	2.040	2.070	1.761	176,906
2023-07-10	2.100	2.130	2.040	2.040	1.736	56,674
2023-07-07	2.120	2.150	2.110	2.120	1.804	85,753
2023-07-06	2.080	2.140	2.060	2.140	1.821	20,951
2023-07-05	2.045	2.080	2.030	2.080	1.770	216,027
2023-07-04	2.030	2.060	2.000	2.060	1.753	75,321
2023-07-03	2.010	2.030	1.980	1.980	1.685	40,217
2023-06-30	2.000	2.030	2.000	2.030	1.727	30,776
2023-06-29	2.030	2.030	2.000	2.020	1.719	48,276

← NewerPage 14 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0500 AUD
2025-10-30	0.0450 AUD
2025-05-15	0.0350 AUD
2024-10-31	0.0800 AUD
2024-05-16	0.1000 AUD
2023-10-31	0.1000 AUD
2023-05-16	0.0900 AUD
2022-10-31	0.0900 AUD
2022-05-16	0.0700 AUD
2021-10-29	0.0700 AUD
2021-05-14	0.0200 AUD
2020-05-14	0.0190 AUD
2019-10-28	0.0300 AUD
2019-05-16	0.0200 AUD

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