Autosports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.730	1.730	1.640	1.650	1.572	201,712
2025-02-20	1.770	1.770	1.610	1.730	1.648	466,515
2025-02-19	1.830	1.840	1.790	1.810	1.724	96,450
2025-02-18	1.810	1.860	1.805	1.830	1.743	80,704
2025-02-17	1.830	1.830	1.760	1.790	1.705	68,270
2025-02-14	1.755	1.835	1.740	1.830	1.743	68,677
2025-02-13	1.750	1.805	1.750	1.760	1.676	38,311
2025-02-12	1.780	1.780	1.750	1.760	1.676	497,830
2025-02-11	1.745	1.795	1.740	1.780	1.695	68,872
2025-02-10	1.750	1.750	1.730	1.730	1.648	64,902
2025-02-07	1.740	1.740	1.730	1.730	1.648	460,884
2025-02-06	1.760	1.760	1.710	1.750	1.667	13,285
2025-02-05	1.710	1.765	1.710	1.725	1.643	551,756
2025-02-04	1.680	1.715	1.680	1.710	1.629	33,046
2025-02-03	1.660	1.700	1.660	1.670	1.591	171,450
2025-01-31	1.700	1.700	1.655	1.675	1.595	245,814
2025-01-30	1.700	1.730	1.655	1.685	1.605	193,677
2025-01-29	1.730	1.735	1.610	1.700	1.619	618,296
2025-01-28	1.740	1.760	1.730	1.750	1.667	46,056
2025-01-24	1.750	1.780	1.740	1.740	1.657	70,719
2025-01-23	1.750	1.755	1.735	1.750	1.667	90,899
2025-01-22	1.750	1.770	1.740	1.750	1.667	50,648
2025-01-21	1.740	1.760	1.725	1.725	1.643	116,700
2025-01-20	1.750	1.755	1.725	1.750	1.667	96,967
2025-01-17	1.740	1.760	1.740	1.750	1.667	26,561
2025-01-16	1.750	1.760	1.720	1.740	1.657	72,869
2025-01-15	1.740	1.750	1.710	1.725	1.643	249,450
2025-01-14	1.750	1.750	1.720	1.750	1.667	46,097
2025-01-13	1.750	1.750	1.715	1.750	1.667	121,337
2025-01-10	1.760	1.780	1.725	1.780	1.695	25,980
2025-01-09	1.740	1.755	1.725	1.750	1.667	62,825
2025-01-08	1.740	1.820	1.725	1.725	1.643	124,477
2025-01-07	1.740	1.750	1.720	1.750	1.667	179,364
2025-01-06	1.740	1.755	1.735	1.745	1.662	97,739
2025-01-03	1.760	1.770	1.725	1.740	1.657	145,906
2025-01-02	1.780	1.780	1.720	1.760	1.676	147,424
2024-12-31	1.743	1.755	1.730	1.740	1.657	54,031
2024-12-30	1.760	1.760	1.720	1.720	1.638	126,312
2024-12-27	1.750	1.795	1.745	1.785	1.700	113,970
2024-12-24	1.735	1.750	1.735	1.750	1.667	25,620
2024-12-23	1.745	1.750	1.725	1.730	1.648	32,087
2024-12-20	1.750	1.750	1.700	1.725	1.643	168,343
2024-12-19	1.785	1.785	1.730	1.745	1.662	195,628
2024-12-18	1.810	1.810	1.785	1.790	1.705	242,302
2024-12-17	1.850	1.865	1.810	1.840	1.753	51,136
2024-12-16	1.880	1.880	1.840	1.880	1.791	63,698
2024-12-13	1.850	1.880	1.830	1.880	1.791	145,461
2024-12-12	1.880	1.880	1.830	1.850	1.762	148,540
2024-12-11	1.855	1.870	1.845	1.850	1.762	61,095
2024-12-10	1.830	1.860	1.820	1.850	1.762	141,254
2024-12-09	1.810	1.830	1.785	1.830	1.743	223,908
2024-12-06	1.840	1.840	1.800	1.800	1.715	80,460
2024-12-05	1.810	1.843	1.805	1.840	1.753	264,448
2024-12-04	1.835	1.835	1.795	1.810	1.724	616,273
2024-12-03	1.890	1.890	1.820	1.835	1.748	339,593
2024-12-02	1.900	1.910	1.870	1.870	1.781	279,474
2024-11-29	1.910	1.910	1.880	1.885	1.796	149,564
2024-11-28	1.885	1.910	1.870	1.910	1.819	154,422
2024-11-27	1.885	1.885	1.840	1.865	1.776	326,975
2024-11-26	1.955	1.955	1.865	1.885	1.796	494,103

← NewerPage 8 of 22 · 1,268 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.