Autosports Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.560 | 3.630 | 3.530 | 3.550 | 3.475 | 110,438 |
| 2026-02-02 | 3.750 | 3.755 | 3.560 | 3.560 | 3.485 | 68,559 |
| 2026-01-30 | 3.910 | 3.910 | 3.790 | 3.830 | 3.750 | 111,751 |
| 2026-01-29 | 3.850 | 3.910 | 3.800 | 3.880 | 3.799 | 43,838 |
| 2026-01-28 | 3.900 | 3.910 | 3.800 | 3.900 | 3.818 | 98,103 |
| 2026-01-27 | 3.910 | 3.910 | 3.740 | 3.900 | 3.818 | 152,853 |
| 2026-01-23 | 3.940 | 3.940 | 3.870 | 3.890 | 3.808 | 32,289 |
| 2026-01-22 | 3.910 | 3.940 | 3.740 | 3.880 | 3.799 | 13,351 |
| 2026-01-21 | 3.880 | 3.910 | 3.830 | 3.850 | 3.769 | 134,254 |
| 2026-01-20 | 3.900 | 3.940 | 3.840 | 3.890 | 3.808 | 85,362 |
| 2026-01-19 | 3.970 | 3.970 | 3.860 | 3.900 | 3.818 | 113,431 |
| 2026-01-16 | 3.850 | 3.890 | 3.800 | 3.890 | 3.808 | 58,637 |
| 2026-01-15 | 3.800 | 3.860 | 3.720 | 3.800 | 3.720 | 134,894 |
| 2026-01-14 | 3.750 | 3.940 | 3.700 | 3.800 | 3.720 | 117,108 |
| 2026-01-13 | 3.870 | 3.870 | 3.680 | 3.720 | 3.642 | 36,752 |
| 2026-01-12 | 3.900 | 3.930 | 3.830 | 3.900 | 3.818 | 159,705 |
| 2026-01-09 | 3.810 | 3.930 | 3.810 | 3.900 | 3.818 | 69,828 |
| 2026-01-08 | 3.730 | 3.840 | 3.680 | 3.800 | 3.720 | 25,908 |
| 2026-01-07 | 3.680 | 3.750 | 3.640 | 3.730 | 3.652 | 99,729 |
| 2026-01-06 | 3.750 | 3.760 | 3.690 | 3.710 | 3.632 | 81,445 |
| 2026-01-05 | 3.860 | 3.860 | 3.710 | 3.750 | 3.671 | 105,652 |
| 2026-01-02 | 3.930 | 3.930 | 3.780 | 3.780 | 3.701 | 55,157 |
| 2025-12-31 | 3.890 | 3.900 | 3.790 | 3.900 | 3.818 | 65,353 |
| 2025-12-30 | 3.880 | 3.900 | 3.830 | 3.900 | 3.818 | 64,150 |
| 2025-12-29 | 3.760 | 3.910 | 3.730 | 3.870 | 3.789 | 78,529 |
| 2025-12-24 | 3.790 | 3.940 | 3.790 | 3.900 | 3.818 | 34,435 |
| 2025-12-23 | 4.000 | 4.000 | 3.890 | 3.920 | 3.838 | 35,117 |
| 2025-12-22 | 3.900 | 4.040 | 3.860 | 3.920 | 3.838 | 105,561 |
| 2025-12-19 | 3.950 | 3.950 | 3.820 | 3.820 | 3.740 | 95,814 |
| 2025-12-18 | 3.800 | 3.960 | 3.750 | 3.940 | 3.857 | 201,428 |
| 2025-12-17 | 3.770 | 3.920 | 3.770 | 3.920 | 3.838 | 291,150 |
| 2025-12-16 | 3.820 | 3.865 | 3.750 | 3.790 | 3.710 | 104,612 |
| 2025-12-15 | 3.760 | 3.950 | 3.750 | 3.900 | 3.818 | 134,585 |
| 2025-12-12 | 3.780 | 4.030 | 3.760 | 3.900 | 3.818 | 246,264 |
| 2025-12-11 | 4.220 | 4.220 | 3.870 | 3.890 | 3.808 | 118,118 |
| 2025-12-10 | 4.230 | 4.270 | 4.150 | 4.200 | 4.112 | 131,300 |
| 2025-12-09 | 4.370 | 4.370 | 4.230 | 4.230 | 4.141 | 66,383 |
| 2025-12-08 | 4.210 | 4.340 | 4.180 | 4.290 | 4.200 | 86,611 |
| 2025-12-05 | 4.390 | 4.390 | 4.290 | 4.290 | 4.200 | 90,327 |
| 2025-12-04 | 4.490 | 4.490 | 4.260 | 4.280 | 4.190 | 62,918 |
| 2025-12-03 | 4.450 | 4.520 | 4.395 | 4.480 | 4.386 | 80,721 |
| 2025-12-02 | 4.390 | 4.490 | 4.380 | 4.450 | 4.357 | 181,886 |
| 2025-12-01 | 4.500 | 4.500 | 4.330 | 4.400 | 4.308 | 252,275 |
| 2025-11-28 | 4.610 | 4.610 | 4.440 | 4.450 | 4.357 | 60,854 |
| 2025-11-27 | 4.560 | 4.600 | 4.425 | 4.520 | 4.425 | 357,617 |
| 2025-11-26 | 4.600 | 4.620 | 4.530 | 4.580 | 4.484 | 151,840 |
| 2025-11-25 | 4.350 | 4.600 | 4.340 | 4.600 | 4.503 | 350,990 |
| 2025-11-24 | 4.440 | 4.500 | 4.310 | 4.410 | 4.317 | 3,052,513 |
| 2025-11-21 | 4.460 | 4.460 | 4.240 | 4.330 | 4.239 | 499,144 |
| 2025-11-20 | 4.420 | 4.470 | 4.330 | 4.430 | 4.337 | 414,596 |
| 2025-11-19 | 4.450 | 4.470 | 4.210 | 4.340 | 4.249 | 299,669 |
| 2025-11-18 | 4.650 | 4.700 | 4.400 | 4.450 | 4.357 | 296,811 |
| 2025-11-17 | 4.340 | 4.630 | 4.310 | 4.600 | 4.503 | 898,247 |
| 2025-11-14 | 4.560 | 4.560 | 4.430 | 4.470 | 4.376 | 347,508 |
| 2025-11-13 | 4.500 | 4.595 | 4.460 | 4.570 | 4.474 | 427,926 |
| 2025-11-12 | 4.400 | 4.500 | 4.370 | 4.440 | 4.347 | 230,443 |
| 2025-11-11 | 4.100 | 4.380 | 4.100 | 4.370 | 4.278 | 1,412,877 |
| 2025-11-10 | 4.060 | 4.185 | 4.050 | 4.130 | 4.043 | 129,253 |
| 2025-11-07 | 4.170 | 4.250 | 4.070 | 4.080 | 3.994 | 361,659 |
| 2025-11-06 | 4.190 | 4.200 | 4.090 | 4.180 | 4.092 | 114,041 |
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.