Autosports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.510	1.525	1.490	1.505	1.505	134,898
2026-07-23	1.530	1.550	1.500	1.510	1.510	269,758
2026-07-22	1.525	1.535	1.475	1.495	1.495	223,465
2026-07-21	1.595	1.605	1.490	1.510	1.510	382,178
2026-07-20	1.600	1.605	1.580	1.590	1.590	2,146,166
2026-07-17	1.663	1.663	1.590	1.595	1.595	201,462
2026-07-16	1.660	1.675	1.640	1.655	1.655	46,182
2026-07-15	1.620	1.655	1.605	1.650	1.650	60,041
2026-07-14	1.650	1.650	1.545	1.595	1.595	461,600
2026-07-13	1.670	1.675	1.620	1.620	1.620	204,237
2026-07-10	1.650	1.695	1.630	1.640	1.640	109,877
2026-07-09	1.635	1.680	1.610	1.650	1.650	102,295
2026-07-08	1.655	1.655	1.605	1.615	1.615	218,189
2026-07-07	1.690	1.700	1.635	1.650	1.650	210,687
2026-07-06	1.723	1.723	1.680	1.680	1.680	197,906
2026-07-03	1.745	1.745	1.710	1.710	1.710	90,083
2026-07-02	1.745	1.760	1.720	1.740	1.740	161,510
2026-07-01	1.760	1.765	1.695	1.750	1.750	196,554
2026-06-30	1.715	1.785	1.680	1.740	1.740	385,443
2026-06-29	1.798	1.830	1.670	1.670	1.670	359,128
2026-06-26	1.740	1.815	1.730	1.780	1.780	106,582
2026-06-25	1.835	1.840	1.740	1.750	1.750	231,105
2026-06-24	1.825	1.880	1.815	1.835	1.835	418,719
2026-06-23	1.785	1.830	1.775	1.825	1.825	151,008
2026-06-22	1.820	1.830	1.770	1.785	1.785	49,215
2026-06-19	1.840	1.845	1.790	1.820	1.820	304,247
2026-06-18	1.850	1.890	1.800	1.800	1.800	205,942
2026-06-17	1.820	1.870	1.820	1.840	1.840	60,055
2026-06-16	1.910	1.910	1.805	1.810	1.810	412,856
2026-06-15	1.835	1.905	1.770	1.905	1.905	460,781
2026-06-12	1.765	1.835	1.745	1.750	1.750	167,662
2026-06-11	1.710	1.755	1.695	1.715	1.715	368,335
2026-06-10	1.723	1.765	1.705	1.740	1.740	142,971
2026-06-09	1.700	1.745	1.685	1.685	1.685	91,628
2026-06-05	1.750	1.750	1.700	1.700	1.700	90,569
2026-06-04	1.710	1.750	1.700	1.745	1.745	228,440
2026-06-03	1.735	1.755	1.660	1.705	1.705	3,206,913
2026-06-02	1.800	1.800	1.720	1.735	1.735	368,685
2026-06-01	1.960	1.970	1.770	1.810	1.810	7,991,278
2026-05-29	1.955	2.020	1.950	1.960	1.960	185,752
2026-05-28	2.000	2.010	1.940	1.955	1.955	321,540
2026-05-27	2.005	2.010	1.950	1.995	1.995	169,263
2026-05-26	2.050	2.070	1.970	1.985	1.985	451,061
2026-05-25	2.180	2.180	2.030	2.030	2.030	224,182
2026-05-22	2.150	2.190	2.090	2.110	2.110	147,539
2026-05-21	2.120	2.220	2.120	2.180	2.180	68,921
2026-05-20	2.280	2.280	2.070	2.070	2.070	83,009
2026-05-19	2.210	2.210	2.150	2.170	2.170	80,181
2026-05-18	2.240	2.240	2.170	2.170	2.170	120,545
2026-05-15	2.200	2.230	2.160	2.210	2.210	142,084
2026-05-14	2.280	2.290	2.140	2.140	2.140	209,912
2026-05-13	2.360	2.380	2.340	2.380	2.330	78,375
2026-05-12	2.450	2.450	2.330	2.360	2.310	102,431
2026-05-11	2.350	2.450	2.320	2.430	2.379	281,785
2026-05-08	2.470	2.470	2.310	2.320	2.271	98,883
2026-05-07	2.380	2.420	2.330	2.390	2.340	196,753
2026-05-06	2.400	2.400	2.320	2.330	2.281	73,595
2026-05-05	2.410	2.410	2.340	2.340	2.291	72,907
2026-05-04	2.460	2.460	2.400	2.400	2.350	432,563
2026-05-01	2.430	2.520	2.400	2.460	2.408	65,462

← NewerPage 2 of 22 · 1,267 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.