Autosports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.090	2.090	2.060	2.070	1.621	17,135
2022-10-06	2.080	2.105	2.050	2.080	1.628	38,565
2022-10-05	2.150	2.150	2.080	2.080	1.628	53,769
2022-10-04	2.110	2.150	2.070	2.150	1.683	15,093
2022-10-03	2.130	2.130	2.070	2.130	1.668	6,114
2022-09-30	2.140	2.140	2.100	2.130	1.668	420,157
2022-09-29	2.170	2.170	2.070	2.150	1.683	49,827
2022-09-28	2.080	2.080	2.070	2.070	1.621	660
2022-09-27	2.090	2.130	2.070	2.070	1.621	12,538
2022-09-26	2.100	2.140	2.090	2.140	1.675	42,726
2022-09-23	2.150	2.200	2.150	2.170	1.699	9,562
2022-09-21	2.200	2.210	2.150	2.210	1.730	159,314
2022-09-20	2.170	2.200	2.150	2.190	1.715	54,988
2022-09-19	2.190	2.200	2.160	2.170	1.699	68,393
2022-09-16	2.150	2.220	2.150	2.220	1.738	58,820
2022-09-15	2.150	2.200	2.100	2.100	1.644	74,733
2022-09-14	2.050	2.150	2.040	2.150	1.683	62,807
2022-09-13	2.170	2.190	2.050	2.150	1.683	34,065
2022-09-12	2.200	2.200	2.140	2.140	1.675	9,638
2022-09-09	2.200	2.200	2.190	2.200	1.722	31,576
2022-09-08	2.120	2.150	2.120	2.150	1.683	1,643
2022-09-07	2.210	2.210	2.160	2.190	1.715	17,353
2022-09-06	2.090	2.260	2.090	2.210	1.730	91,145
2022-09-05	2.080	2.090	2.070	2.080	1.628	3,114
2022-09-02	2.160	2.160	2.070	2.070	1.621	38,486
2022-09-01	2.140	2.160	2.060	2.160	1.691	24,207
2022-08-31	2.080	2.150	2.080	2.150	1.683	83,266
2022-08-30	2.100	2.130	2.100	2.110	1.652	75,537
2022-08-29	2.060	2.090	2.050	2.080	1.628	279,384
2022-08-26	2.090	2.110	2.050	2.090	1.636	128,475
2022-08-25	2.070	2.080	1.980	2.080	1.628	384,473
2022-08-24	2.030	2.100	2.030	2.040	1.597	506,987
2022-08-23	2.030	2.030	2.030	2.030	1.589	264
2022-08-22	1.990	1.990	1.950	1.990	1.558	4,562
2022-08-19	2.030	2.030	1.935	1.990	1.558	22,674
2022-08-18	2.030	2.030	1.975	2.030	1.589	23,112
2022-08-17	2.060	2.060	2.010	2.010	1.574	18,006
2022-08-16	2.050	2.060	2.050	2.060	1.613	3,520
2022-08-15	2.040	2.070	2.020	2.070	1.621	34,595
2022-08-12	2.030	2.050	2.010	2.050	1.605	11,296
2022-08-11	2.050	2.050	2.050	2.050	1.605	5,000
2022-08-10	1.980	2.050	1.980	2.050	1.605	4,112
2022-08-09	2.090	2.100	2.040	2.040	1.597	10,318
2022-08-08	2.050	2.330	2.010	2.060	1.613	132,442
2022-08-05	1.940	2.000	1.940	2.000	1.566	30,318
2022-08-04	1.895	2.000	1.890	2.000	1.566	56,367
2022-08-03	1.780	1.890	1.780	1.890	1.480	12,466
2022-08-02	1.790	1.830	1.790	1.790	1.401	7,443
2022-08-01	1.790	1.790	1.790	1.790	1.401	626
2022-07-29	1.845	1.845	1.800	1.835	1.437	23,729
2022-07-28	1.850	1.850	1.800	1.850	1.448	11,748
2022-07-27	1.850	1.850	1.820	1.840	1.441	3,811
2022-07-26	1.860	1.860	1.820	1.820	1.425	2,239
2022-07-25	1.825	1.895	1.820	1.895	1.484	13,936
2022-07-22	1.780	1.825	1.780	1.825	1.429	5,739
2022-07-21	1.820	1.820	1.750	1.750	1.370	2,198
2022-07-20	1.710	1.820	1.705	1.780	1.394	128,809
2022-07-19	1.705	1.750	1.663	1.700	1.331	78,628
2022-07-18	1.695	1.695	1.695	1.695	1.327	406
2022-07-15	1.650	1.700	1.640	1.700	1.331	29,973

← NewerPage 18 of 22 · 1,265 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.