Ashley Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.555	0.558	0.550	0.550	0.466	19,227
2023-09-20	0.555	0.560	0.555	0.555	0.470	944
2023-09-19	0.565	0.565	0.555	0.555	0.470	36,611
2023-09-18	0.575	0.575	0.555	0.565	0.479	14,672
2023-09-15	0.570	0.570	0.560	0.565	0.479	49,553
2023-09-14	0.565	0.575	0.565	0.575	0.487	136,050
2023-09-13	0.565	0.565	0.563	0.563	0.477	17,069
2023-09-12	0.560	0.565	0.560	0.565	0.479	18,240
2023-09-11	0.580	0.580	0.555	0.555	0.470	113,678
2023-09-08	0.580	0.580	0.570	0.580	0.492	31,669
2023-09-07	0.575	0.580	0.565	0.565	0.479	46,166
2023-09-06	0.585	0.585	0.580	0.580	0.492	4,003
2023-09-05	0.595	0.595	0.575	0.580	0.492	488,453
2023-09-04	0.620	0.620	0.560	0.600	0.509	195,300
2023-09-01	0.610	0.620	0.610	0.620	0.525	63,757
2023-08-31	0.630	0.630	0.590	0.605	0.513	99,362
2023-08-30	0.670	0.680	0.655	0.660	0.534	296,682
2023-08-29	0.680	0.680	0.675	0.680	0.550	31,145
2023-08-28	0.695	0.695	0.680	0.690	0.558	38,588
2023-08-25	0.700	0.700	0.695	0.700	0.566	15,443
2023-08-24	0.680	0.680	0.680	0.680	0.550	97,115
2023-08-23	0.670	0.680	0.670	0.675	0.546	13,362
2023-08-22	0.670	0.675	0.670	0.670	0.542	57,390
2023-08-21	0.680	0.680	0.670	0.670	0.542	2,512
2023-08-18	0.670	0.675	0.670	0.670	0.542	151,887
2023-08-17	0.675	0.675	0.670	0.675	0.546	116,464
2023-08-16	0.680	0.690	0.680	0.680	0.550	84,575
2023-08-15	0.680	0.680	0.665	0.665	0.538	243,520
2023-08-14	0.675	0.675	0.670	0.670	0.542	97,354
2023-08-11	0.680	0.680	0.670	0.675	0.546	166,811
2023-08-10	0.675	0.675	0.670	0.675	0.546	239,509
2023-08-09	0.685	0.685	0.670	0.675	0.546	102,877
2023-08-08	0.675	0.685	0.665	0.680	0.550	153,094
2023-08-07	0.675	0.685	0.673	0.675	0.546	62,176
2023-08-04	0.680	0.680	0.660	0.660	0.534	196,198
2023-08-03	0.680	0.680	0.665	0.665	0.538	216,930
2023-08-02	0.675	0.705	0.675	0.680	0.550	200,252
2023-08-01	0.695	0.695	0.670	0.670	0.542	358,878
2023-07-31	0.690	0.710	0.690	0.710	0.574	45,900
2023-07-28	0.695	0.700	0.680	0.680	0.550	518,918
2023-07-27	0.705	0.705	0.690	0.690	0.558	21,641
2023-07-26	0.685	0.705	0.685	0.705	0.570	13,077
2023-07-25	0.705	0.705	0.705	0.705	0.570	0
2023-07-24	0.705	0.705	0.680	0.705	0.570	15,248
2023-07-21	0.680	0.695	0.675	0.695	0.562	38,873
2023-07-20	0.675	0.685	0.675	0.680	0.550	26,818
2023-07-19	0.685	0.690	0.680	0.680	0.550	82,374
2023-07-18	0.685	0.685	0.685	0.685	0.554	33,020
2023-07-17	0.690	0.695	0.685	0.690	0.558	50,076
2023-07-14	0.700	0.700	0.700	0.700	0.566	5,012
2023-07-13	0.675	0.705	0.675	0.705	0.570	29,250
2023-07-12	0.685	0.685	0.680	0.680	0.550	93,997
2023-07-11	0.685	0.685	0.685	0.685	0.554	36,914
2023-07-10	0.690	0.700	0.680	0.685	0.554	193,087
2023-07-07	0.685	0.685	0.685	0.685	0.554	3,899
2023-07-06	0.685	0.690	0.685	0.690	0.558	10
2023-07-05	0.690	0.690	0.685	0.690	0.558	47,130
2023-07-04	0.695	0.695	0.690	0.690	0.558	66,663
2023-07-03	0.710	0.710	0.700	0.700	0.566	100,400
2023-06-30	0.710	0.710	0.710	0.710	0.574	6,863

← NewerPage 14 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.