Autosports Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.330 | 4.370 | 4.150 | 4.170 | 4.082 | 280,357 |
| 2025-11-04 | 4.270 | 4.350 | 4.240 | 4.330 | 4.239 | 151,652 |
| 2025-11-03 | 4.130 | 4.290 | 4.080 | 4.230 | 4.141 | 604,001 |
| 2025-10-31 | 4.140 | 4.190 | 4.060 | 4.120 | 4.033 | 223,798 |
| 2025-10-30 | 4.030 | 4.150 | 4.030 | 4.090 | 4.004 | 302,057 |
| 2025-10-29 | 3.900 | 4.130 | 3.820 | 4.050 | 3.921 | 1,084,374 |
| 2025-10-28 | 3.960 | 4.090 | 3.820 | 3.860 | 3.737 | 498,853 |
| 2025-10-27 | 3.815 | 4.000 | 3.790 | 3.960 | 3.834 | 458,245 |
| 2025-10-24 | 3.790 | 3.800 | 3.710 | 3.780 | 3.660 | 39,107 |
| 2025-10-23 | 3.650 | 3.820 | 3.640 | 3.750 | 3.630 | 143,623 |
| 2025-10-22 | 3.715 | 3.760 | 3.650 | 3.670 | 3.553 | 680,815 |
| 2025-10-21 | 3.750 | 3.840 | 3.680 | 3.720 | 3.601 | 287,588 |
| 2025-10-20 | 3.580 | 3.750 | 3.550 | 3.700 | 3.582 | 374,190 |
| 2025-10-17 | 3.480 | 3.650 | 3.480 | 3.570 | 3.456 | 3,050,239 |
| 2025-10-16 | 3.480 | 3.490 | 3.410 | 3.490 | 3.379 | 49,111 |
| 2025-10-15 | 3.480 | 3.490 | 3.410 | 3.440 | 3.330 | 41,288 |
| 2025-10-14 | 3.460 | 3.460 | 3.410 | 3.450 | 3.340 | 39,625 |
| 2025-10-13 | 3.210 | 3.460 | 3.210 | 3.450 | 3.340 | 49,958 |
| 2025-10-10 | 3.440 | 3.480 | 3.400 | 3.460 | 3.350 | 1,017,034 |
| 2025-10-09 | 3.510 | 3.510 | 3.420 | 3.450 | 3.340 | 22,109 |
| 2025-10-08 | 3.460 | 3.560 | 3.460 | 3.540 | 3.427 | 156,195 |
| 2025-10-07 | 3.220 | 3.450 | 3.220 | 3.450 | 3.340 | 145,411 |
| 2025-10-06 | 3.390 | 3.400 | 3.220 | 3.220 | 3.117 | 14,475 |
| 2025-10-03 | 3.400 | 3.400 | 3.300 | 3.340 | 3.234 | 1,049,963 |
| 2025-10-02 | 3.320 | 3.360 | 3.210 | 3.330 | 3.224 | 206,220 |
| 2025-10-01 | 3.270 | 3.290 | 3.230 | 3.270 | 3.166 | 40,776 |
| 2025-09-30 | 3.260 | 3.330 | 3.240 | 3.280 | 3.175 | 122,776 |
| 2025-09-29 | 3.190 | 3.335 | 3.190 | 3.260 | 3.156 | 158,994 |
| 2025-09-26 | 3.260 | 3.410 | 3.260 | 3.330 | 3.224 | 90,261 |
| 2025-09-25 | 3.250 | 3.290 | 3.200 | 3.280 | 3.175 | 3,714,005 |
| 2025-09-24 | 3.390 | 3.390 | 3.090 | 3.250 | 3.146 | 162,364 |
| 2025-09-23 | 3.300 | 3.400 | 3.290 | 3.390 | 3.282 | 54,122 |
| 2025-09-22 | 3.460 | 3.460 | 3.320 | 3.330 | 3.224 | 220,182 |
| 2025-09-19 | 3.500 | 3.500 | 3.400 | 3.440 | 3.330 | 111,968 |
| 2025-09-18 | 3.510 | 3.510 | 3.450 | 3.450 | 3.340 | 80,032 |
| 2025-09-17 | 3.520 | 3.600 | 3.500 | 3.550 | 3.437 | 117,238 |
| 2025-09-16 | 3.510 | 3.610 | 3.510 | 3.530 | 3.417 | 356,300 |
| 2025-09-15 | 3.440 | 3.570 | 3.410 | 3.540 | 3.427 | 118,611 |
| 2025-09-12 | 3.540 | 3.550 | 3.470 | 3.510 | 3.398 | 2,160,765 |
| 2025-09-11 | 3.500 | 3.510 | 3.420 | 3.490 | 3.379 | 754,932 |
| 2025-09-10 | 3.500 | 3.500 | 3.400 | 3.490 | 3.379 | 96,138 |
| 2025-09-09 | 3.280 | 3.460 | 3.280 | 3.440 | 3.330 | 183,726 |
| 2025-09-08 | 3.320 | 3.410 | 3.310 | 3.320 | 3.214 | 248,113 |
| 2025-09-05 | 3.300 | 3.390 | 3.260 | 3.360 | 3.253 | 290,930 |
| 2025-09-04 | 3.210 | 3.290 | 3.180 | 3.280 | 3.175 | 313,597 |
| 2025-09-03 | 3.200 | 3.280 | 3.190 | 3.190 | 3.088 | 201,524 |
| 2025-09-02 | 3.210 | 3.240 | 3.120 | 3.210 | 3.108 | 198,938 |
| 2025-09-01 | 3.320 | 3.350 | 3.100 | 3.210 | 3.108 | 855,542 |
| 2025-08-29 | 3.200 | 3.355 | 3.100 | 3.330 | 3.224 | 493,350 |
| 2025-08-28 | 3.100 | 3.220 | 3.080 | 3.200 | 3.098 | 1,105,976 |
| 2025-08-27 | 3.070 | 3.125 | 3.030 | 3.090 | 2.992 | 187,600 |
| 2025-08-26 | 2.950 | 3.120 | 2.920 | 3.070 | 2.972 | 238,610 |
| 2025-08-25 | 3.100 | 3.280 | 2.990 | 3.030 | 2.933 | 347,102 |
| 2025-08-22 | 3.210 | 3.340 | 3.100 | 3.100 | 3.001 | 380,372 |
| 2025-08-21 | 2.820 | 3.220 | 2.720 | 3.190 | 3.088 | 1,607,595 |
| 2025-08-20 | 2.840 | 2.840 | 2.800 | 2.820 | 2.730 | 55,207 |
| 2025-08-19 | 2.760 | 2.840 | 2.700 | 2.830 | 2.740 | 132,049 |
| 2025-08-18 | 2.700 | 2.760 | 2.680 | 2.760 | 2.672 | 1,064,999 |
| 2025-08-15 | 2.650 | 2.700 | 2.600 | 2.690 | 2.604 | 146,304 |
| 2025-08-14 | 2.630 | 2.660 | 2.555 | 2.640 | 2.556 | 241,395 |
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.