Autosports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.650	1.650	1.605	1.650	1.292	55,557
2022-07-13	1.650	1.680	1.645	1.650	1.292	33,536
2022-07-12	1.650	1.650	1.650	1.650	1.292	0
2022-07-11	1.750	1.800	1.645	1.650	1.292	13,851
2022-07-08	1.645	1.650	1.630	1.650	1.292	23,317
2022-07-07	1.590	1.650	1.555	1.650	1.292	4,124
2022-07-06	1.620	1.770	1.600	1.650	1.292	17,545
2022-07-05	1.570	1.650	1.570	1.650	1.292	5,080
2022-07-04	1.550	1.590	1.550	1.570	1.229	56,249
2022-07-01	1.525	1.600	1.490	1.590	1.245	16,673
2022-06-30	1.550	1.590	1.440	1.520	1.190	80,102
2022-06-29	1.530	1.590	1.490	1.590	1.245	126,505
2022-06-28	1.495	1.590	1.430	1.560	1.221	193,529
2022-06-27	1.530	1.585	1.490	1.545	1.210	550,632
2022-06-24	1.470	1.585	1.435	1.530	1.198	49,390
2022-06-23	1.520	1.520	1.500	1.520	1.190	5,886
2022-06-22	1.410	1.530	1.380	1.520	1.190	58,577
2022-06-21	1.390	1.405	1.380	1.400	1.096	118,620
2022-06-20	1.430	1.430	1.380	1.400	1.096	68,316
2022-06-17	1.450	1.455	1.410	1.440	1.127	126,398
2022-06-16	1.500	1.500	1.450	1.450	1.135	43,195
2022-06-15	1.520	1.520	1.450	1.465	1.147	141,138
2022-06-14	1.550	1.550	1.520	1.520	1.190	126,553
2022-06-10	1.640	1.640	1.555	1.600	1.253	115,254
2022-06-09	1.690	1.690	1.660	1.665	1.304	45,163
2022-06-08	1.750	1.750	1.695	1.700	1.331	64,163
2022-06-07	1.785	1.785	1.725	1.750	1.370	45,497
2022-06-06	1.800	1.805	1.785	1.785	1.398	122,202
2022-06-03	1.800	1.800	1.793	1.800	1.409	13,056
2022-06-02	1.820	1.830	1.790	1.800	1.409	13,581
2022-06-01	1.840	1.850	1.790	1.850	1.448	33,517
2022-05-31	1.840	1.850	1.830	1.850	1.448	21,347
2022-05-30	1.840	1.850	1.840	1.850	1.448	8,742
2022-05-27	1.840	1.878	1.840	1.840	1.441	18,469
2022-05-26	1.825	1.825	1.825	1.825	1.429	0
2022-05-25	1.825	1.825	1.825	1.825	1.429	0
2022-05-24	1.875	1.880	1.815	1.825	1.429	4,370
2022-05-23	1.800	1.845	1.670	1.840	1.441	153,402
2022-05-20	1.845	1.845	1.800	1.800	1.409	10,474
2022-05-19	1.840	1.875	1.840	1.875	1.468	4,937
2022-05-18	1.890	1.890	1.840	1.840	1.441	50,355
2022-05-17	1.860	1.905	1.860	1.900	1.488	108,168
2022-05-16	1.900	1.940	1.770	1.860	1.456	91,151
2022-05-13	2.010	2.030	1.890	1.970	1.488	123,505
2022-05-12	2.030	2.030	1.995	2.000	1.510	110,532
2022-05-11	2.000	2.050	2.000	2.050	1.548	41,372
2022-05-10	2.000	2.000	2.000	2.000	1.510	12,176
2022-05-09	2.050	2.070	2.000	2.000	1.510	124,226
2022-05-06	2.000	2.050	2.000	2.050	1.548	45,530
2022-05-05	2.090	2.090	2.040	2.040	1.540	30,725
2022-05-04	2.080	2.080	2.025	2.070	1.563	140,493
2022-05-03	2.090	2.100	2.090	2.100	1.586	12,513
2022-05-02	2.100	2.100	2.090	2.100	1.586	7,284
2022-04-29	2.090	2.100	2.090	2.100	1.586	55,429
2022-04-28	2.125	2.130	2.060	2.100	1.586	37,939
2022-04-27	2.070	2.160	2.070	2.070	1.563	49,024
2022-04-26	2.070	2.120	2.060	2.110	1.593	84,340
2022-04-22	2.070	2.070	2.060	2.070	1.563	87,233
2022-04-21	2.070	2.070	2.060	2.060	1.556	20,976
2022-04-20	2.070	2.070	2.040	2.070	1.563	43,593

← NewerPage 19 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.