Ashley Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.350	0.360	0.335	0.335	0.284	176,651
2023-12-13	0.355	0.360	0.340	0.345	0.292	184,669
2023-12-12	0.350	0.360	0.335	0.335	0.284	90,679
2023-12-11	0.350	0.355	0.350	0.355	0.301	62,233
2023-12-08	0.360	0.360	0.350	0.350	0.297	49,728
2023-12-07	0.395	0.395	0.350	0.360	0.305	160,604
2023-12-06	0.370	0.380	0.360	0.370	0.314	24,342
2023-12-05	0.365	0.370	0.360	0.370	0.314	10,000
2023-12-04	0.390	0.390	0.370	0.370	0.314	114,173
2023-12-01	0.380	0.385	0.380	0.380	0.322	31,568
2023-11-30	0.380	0.380	0.380	0.380	0.322	3,513
2023-11-29	0.375	0.380	0.360	0.380	0.322	42,419
2023-11-28	0.360	0.375	0.350	0.375	0.318	80,247
2023-11-27	0.375	0.380	0.360	0.370	0.314	127,385
2023-11-24	0.390	0.390	0.375	0.375	0.318	43,818
2023-11-23	0.380	0.390	0.380	0.390	0.331	134
2023-11-22	0.390	0.390	0.390	0.390	0.331	632
2023-11-21	0.365	0.400	0.360	0.390	0.331	66,007
2023-11-20	0.370	0.375	0.360	0.370	0.314	101,023
2023-11-17	0.390	0.390	0.370	0.375	0.318	7,797
2023-11-16	0.380	0.380	0.375	0.380	0.322	19,198
2023-11-15	0.385	0.390	0.365	0.380	0.322	78,263
2023-11-14	0.390	0.390	0.385	0.385	0.326	35,579
2023-11-13	0.390	0.390	0.390	0.390	0.331	50,050
2023-11-10	0.375	0.390	0.375	0.390	0.331	24,854
2023-11-09	0.400	0.400	0.370	0.375	0.318	515,383
2023-11-08	0.410	0.410	0.395	0.410	0.347	71,975
2023-11-07	0.400	0.415	0.400	0.400	0.339	112,530
2023-11-06	0.385	0.410	0.385	0.400	0.339	180,347
2023-11-03	0.400	0.400	0.385	0.390	0.331	131,353
2023-11-02	0.380	0.420	0.380	0.400	0.339	170,878
2023-11-01	0.440	0.440	0.370	0.375	0.318	461,372
2023-10-31	0.510	0.515	0.360	0.470	0.398	1,289,909
2023-10-30	0.520	0.535	0.515	0.515	0.436	14,793
2023-10-27	0.570	0.570	0.515	0.515	0.436	31,284
2023-10-26	0.575	0.575	0.555	0.555	0.470	2,007
2023-10-25	0.550	0.560	0.550	0.560	0.475	10,002
2023-10-24	0.555	0.555	0.545	0.545	0.462	2
2023-10-23	0.605	0.605	0.550	0.555	0.470	16,323
2023-10-20	0.550	0.590	0.550	0.590	0.500	31,540
2023-10-19	0.585	0.590	0.540	0.545	0.462	105,334
2023-10-18	0.565	0.580	0.560	0.580	0.492	13,550
2023-10-17	0.575	0.575	0.560	0.560	0.475	7,576
2023-10-16	0.550	0.560	0.550	0.560	0.475	3,168
2023-10-13	0.570	0.570	0.525	0.525	0.445	40,717
2023-10-12	0.550	0.555	0.540	0.555	0.470	42,604
2023-10-11	0.550	0.550	0.550	0.550	0.466	31,202
2023-10-10	0.530	0.535	0.530	0.535	0.453	15
2023-10-09	0.515	0.515	0.515	0.515	0.436	0
2023-10-06	0.515	0.515	0.515	0.515	0.436	300
2023-10-05	0.515	0.515	0.505	0.505	0.428	33,901
2023-10-04	0.510	0.510	0.505	0.505	0.428	35,846
2023-10-03	0.515	0.515	0.505	0.505	0.428	83,342
2023-10-02	0.505	0.520	0.505	0.520	0.441	12,874
2023-09-29	0.530	0.535	0.505	0.505	0.428	220,705
2023-09-28	0.535	0.535	0.520	0.535	0.453	39,220
2023-09-27	0.525	0.535	0.520	0.535	0.453	26,339
2023-09-26	0.520	0.530	0.510	0.530	0.449	45,818
2023-09-25	0.540	0.540	0.490	0.520	0.441	90,331
2023-09-22	0.550	0.550	0.540	0.540	0.458	36,133

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0115 AUD
2026-03-03	0.0140 AUD
2025-03-04	0.0080 AUD
2024-09-04	0.0024 AUD
2024-03-04	0.0050 AUD
2023-08-31	0.0300 AUD
2023-03-02	0.0300 AUD
2022-08-31	0.0300 AUD
2022-03-02	0.0300 AUD
2021-09-01	0.0240 AUD
2021-03-02	0.0180 AUD
2020-09-01	0.0270 AUD
2019-08-27	0.0270 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.