Ashley Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.690	0.690	0.690	0.690	0.537	0
2023-01-04	0.690	0.690	0.690	0.690	0.537	8,026
2023-01-03	0.695	0.695	0.695	0.695	0.541	0
2022-12-30	0.685	0.695	0.685	0.695	0.541	31,301
2022-12-29	0.695	0.700	0.695	0.695	0.541	25,007
2022-12-28	0.695	0.695	0.695	0.695	0.541	8
2022-12-23	0.695	0.695	0.685	0.685	0.533	39,233
2022-12-22	0.695	0.695	0.695	0.695	0.541	15,404
2022-12-21	0.695	0.695	0.690	0.690	0.537	55,010
2022-12-20	0.700	0.700	0.695	0.695	0.541	8,890
2022-12-19	0.720	0.720	0.695	0.695	0.541	26,146
2022-12-16	0.730	0.730	0.695	0.715	0.557	44,976
2022-12-15	0.720	0.720	0.720	0.720	0.561	0
2022-12-14	0.720	0.720	0.695	0.720	0.561	89,447
2022-12-13	0.720	0.740	0.720	0.740	0.576	3,419
2022-12-12	0.720	0.720	0.720	0.720	0.561	22,777
2022-12-09	0.710	0.720	0.710	0.720	0.561	823
2022-12-08	0.730	0.735	0.720	0.720	0.561	29,907
2022-12-07	0.700	0.735	0.700	0.735	0.572	7,127
2022-12-06	0.720	0.720	0.710	0.710	0.553	33,366
2022-12-05	0.710	0.750	0.710	0.750	0.584	4,497
2022-12-02	0.720	0.720	0.710	0.710	0.553	9,194
2022-12-01	0.710	0.730	0.710	0.720	0.561	33,786
2022-11-30	0.685	0.710	0.685	0.700	0.545	53,024
2022-11-29	0.660	0.660	0.660	0.660	0.514	1,000
2022-11-28	0.690	0.690	0.660	0.690	0.537	25,008
2022-11-25	0.690	0.690	0.690	0.690	0.537	800
2022-11-24	0.680	0.690	0.670	0.670	0.522	10,676
2022-11-23	0.665	0.665	0.655	0.660	0.514	28,000
2022-11-22	0.690	0.690	0.660	0.660	0.514	22,940
2022-11-21	0.670	0.675	0.670	0.675	0.526	12,419
2022-11-18	0.665	0.665	0.665	0.665	0.518	17,830
2022-11-17	0.655	0.655	0.655	0.655	0.510	0
2022-11-16	0.675	0.700	0.655	0.655	0.510	83,576
2022-11-15	0.690	0.695	0.690	0.695	0.541	4,014
2022-11-14	0.690	0.695	0.690	0.690	0.537	74,856
2022-11-11	0.670	0.695	0.670	0.690	0.537	88,327
2022-11-10	0.665	0.665	0.655	0.655	0.510	58,638
2022-11-09	0.670	0.670	0.665	0.665	0.518	13,574
2022-11-08	0.670	0.670	0.670	0.670	0.522	45,170
2022-11-07	0.670	0.670	0.670	0.670	0.522	35,000
2022-11-04	0.690	0.690	0.690	0.690	0.537	21
2022-11-03	0.680	0.690	0.660	0.670	0.522	58,413
2022-11-02	0.680	0.680	0.680	0.680	0.529	24,424
2022-11-01	0.680	0.680	0.680	0.680	0.529	5,200
2022-10-31	0.685	0.690	0.670	0.670	0.522	13,916
2022-10-28	0.680	0.685	0.680	0.685	0.533	52,933
2022-10-27	0.660	0.670	0.660	0.670	0.522	3,816
2022-10-26	0.670	0.680	0.670	0.670	0.522	54,185
2022-10-25	0.680	0.680	0.650	0.660	0.514	115,982
2022-10-24	0.680	0.680	0.680	0.680	0.529	60,000
2022-10-21	0.680	0.680	0.680	0.680	0.529	10,000
2022-10-20	0.680	0.685	0.670	0.685	0.533	89,975
2022-10-19	0.675	0.675	0.670	0.670	0.522	10,700
2022-10-18	0.665	0.690	0.665	0.690	0.537	5,581
2022-10-17	0.685	0.685	0.670	0.670	0.522	1,079
2022-10-14	0.670	0.670	0.670	0.670	0.522	0
2022-10-13	0.690	0.690	0.670	0.670	0.522	5,000
2022-10-12	0.670	0.670	0.670	0.670	0.522	0
2022-10-11	0.670	0.690	0.660	0.670	0.522	37,658

← NewerPage 17 of 22 · 1,265 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.