Autosports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.120	2.200	2.120	2.190	2.120	254,784
2025-05-19	2.110	2.150	2.110	2.150	2.081	78,365
2025-05-16	2.100	2.160	2.100	2.140	2.072	146,063
2025-05-15	2.110	2.110	2.020	2.090	2.023	212,453
2025-05-14	2.130	2.180	2.080	2.170	2.067	280,137
2025-05-13	2.220	2.220	2.140	2.180	2.076	215,486
2025-05-12	2.280	2.290	2.160	2.210	2.105	168,365
2025-05-09	2.320	2.325	2.250	2.280	2.172	745,102
2025-05-08	2.200	2.340	2.200	2.310	2.200	747,111
2025-05-07	2.240	2.250	2.170	2.220	2.115	299,044
2025-05-06	2.090	2.260	2.080	2.260	2.153	739,374
2025-05-05	2.070	2.100	2.010	2.050	1.953	243,063
2025-05-02	2.010	2.040	1.955	2.040	1.943	183,721
2025-05-01	1.935	2.010	1.910	2.000	1.905	238,202
2025-04-30	1.850	1.940	1.850	1.935	1.843	3,190,249
2025-04-29	1.795	1.855	1.760	1.855	1.767	93,887
2025-04-28	1.830	1.850	1.755	1.850	1.762	55,815
2025-04-24	1.740	1.830	1.740	1.830	1.743	130,026
2025-04-23	1.750	1.750	1.735	1.750	1.667	90,005
2025-04-22	1.730	1.755	1.700	1.755	1.672	140,646
2025-04-17	1.760	1.760	1.730	1.730	1.648	25,499
2025-04-16	1.725	1.755	1.725	1.730	1.648	46,872
2025-04-15	1.765	1.765	1.720	1.720	1.638	47,861
2025-04-14	1.740	1.785	1.715	1.715	1.634	75,569
2025-04-11	1.720	1.750	1.700	1.715	1.634	66,070
2025-04-10	1.780	1.780	1.720	1.720	1.638	15,188
2025-04-09	1.720	1.755	1.650	1.750	1.667	130,434
2025-04-08	1.725	1.755	1.720	1.755	1.672	17,144
2025-04-07	1.790	1.790	1.620	1.720	1.638	325,454
2025-04-04	1.835	1.850	1.790	1.850	1.762	81,485
2025-04-03	1.800	1.855	1.790	1.800	1.715	129,062
2025-04-02	1.840	1.840	1.805	1.835	1.748	247,223
2025-04-01	1.790	1.840	1.785	1.840	1.753	2,172,254
2025-03-31	1.795	1.795	1.785	1.785	1.700	2,740
2025-03-28	1.800	1.800	1.780	1.780	1.695	40,209
2025-03-27	1.835	1.835	1.760	1.800	1.715	238,730
2025-03-26	1.808	1.810	1.750	1.810	1.724	47,893
2025-03-25	1.780	1.820	1.780	1.795	1.710	140,778
2025-03-24	1.770	1.800	1.770	1.800	1.715	22,300
2025-03-21	1.770	1.800	1.755	1.800	1.715	72,663
2025-03-20	1.760	1.810	1.750	1.790	1.705	200,064
2025-03-19	1.810	1.840	1.770	1.810	1.724	145,624
2025-03-18	1.840	1.840	1.810	1.840	1.753	33,614
2025-03-17	1.855	1.855	1.780	1.840	1.753	63,669
2025-03-14	1.705	1.810	1.700	1.805	1.719	108,406
2025-03-13	1.760	1.790	1.705	1.705	1.624	29,397
2025-03-12	1.750	1.785	1.715	1.760	1.676	115,661
2025-03-11	1.760	1.785	1.760	1.760	1.676	33,124
2025-03-10	1.810	1.810	1.765	1.810	1.724	55,553
2025-03-07	1.800	1.850	1.775	1.810	1.724	12,973
2025-03-06	1.800	1.860	1.780	1.855	1.767	88,903
2025-03-05	1.810	1.850	1.760	1.850	1.762	94,077
2025-03-04	1.800	1.865	1.800	1.865	1.776	28,422
2025-03-03	1.775	1.865	1.760	1.865	1.776	396,406
2025-02-28	1.865	1.865	1.725	1.840	1.753	99,252
2025-02-27	1.810	1.870	1.810	1.865	1.776	294,853
2025-02-26	1.725	1.800	1.720	1.800	1.715	259,711
2025-02-25	1.680	1.740	1.645	1.740	1.657	272,877
2025-02-24	1.650	1.690	1.605	1.670	1.591	260,669
2025-02-21	1.730	1.730	1.640	1.650	1.572	201,712

← NewerPage 7 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.