Ashley Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.745	0.745	0.730	0.730	0.546	6,079
2022-04-19	0.750	0.750	0.730	0.745	0.557	27,746
2022-04-14	0.750	0.750	0.750	0.750	0.561	12,600
2022-04-13	0.750	0.750	0.750	0.750	0.561	62,128
2022-04-12	0.705	0.740	0.705	0.740	0.553	97,682
2022-04-11	0.720	0.730	0.715	0.730	0.546	25,464
2022-04-08	0.695	0.735	0.695	0.728	0.544	43,323
2022-04-07	0.690	0.695	0.690	0.695	0.520	5
2022-04-06	0.710	0.710	0.695	0.695	0.520	30,492
2022-04-05	0.700	0.700	0.700	0.700	0.524	23,280
2022-04-04	0.700	0.720	0.695	0.695	0.520	26,883
2022-04-01	0.700	0.700	0.700	0.700	0.524	0
2022-03-31	0.715	0.725	0.700	0.700	0.524	32,476
2022-03-30	0.725	0.725	0.720	0.720	0.539	34,760
2022-03-29	0.710	0.720	0.710	0.720	0.539	51,112
2022-03-28	0.705	0.710	0.700	0.700	0.524	45,206
2022-03-25	0.715	0.715	0.705	0.705	0.527	20,091
2022-03-24	0.700	0.720	0.690	0.710	0.531	63,452
2022-03-23	0.680	0.680	0.675	0.680	0.509	17,544
2022-03-22	0.675	0.680	0.670	0.680	0.509	38,997
2022-03-21	0.670	0.670	0.660	0.670	0.501	9,538
2022-03-18	0.670	0.670	0.660	0.660	0.494	18,886
2022-03-17	0.670	0.675	0.660	0.670	0.501	29,006
2022-03-16	0.650	0.665	0.645	0.665	0.497	54,448
2022-03-15	0.660	0.660	0.650	0.650	0.486	6,140
2022-03-14	0.650	0.660	0.650	0.660	0.494	16,248
2022-03-11	0.640	0.640	0.640	0.640	0.479	0
2022-03-10	0.650	0.650	0.635	0.640	0.479	23,918
2022-03-09	0.650	0.650	0.650	0.650	0.486	10,101
2022-03-08	0.635	0.635	0.635	0.635	0.475	0
2022-03-07	0.650	0.650	0.630	0.635	0.475	77,497
2022-03-04	0.680	0.690	0.615	0.650	0.486	214,735
2022-03-03	0.665	0.680	0.645	0.680	0.509	95,222
2022-03-02	0.655	0.670	0.655	0.660	0.494	67,935
2022-03-01	0.710	0.710	0.690	0.710	0.509	108,494
2022-02-28	0.695	0.710	0.695	0.710	0.509	25,521
2022-02-25	0.700	0.715	0.670	0.695	0.498	204,694
2022-02-24	0.740	0.740	0.695	0.695	0.498	142,530
2022-02-23	0.740	0.745	0.740	0.745	0.534	27,858
2022-02-22	0.755	0.760	0.745	0.755	0.541	149,299
2022-02-21	0.780	0.780	0.750	0.750	0.537	74,307
2022-02-18	0.770	0.770	0.750	0.750	0.537	12,515
2022-02-17	0.765	0.775	0.760	0.770	0.552	76,135
2022-02-16	0.735	0.745	0.735	0.745	0.534	74,162
2022-02-15	0.750	0.750	0.735	0.735	0.526	56,649
2022-02-14	0.750	0.750	0.745	0.750	0.537	68,212
2022-02-11	0.750	0.750	0.745	0.745	0.534	21,455
2022-02-10	0.755	0.760	0.740	0.740	0.530	124,361
2022-02-09	0.740	0.760	0.740	0.755	0.541	82,233
2022-02-08	0.740	0.740	0.730	0.740	0.530	71,710
2022-02-07	0.700	0.730	0.690	0.730	0.523	134,817
2022-02-04	0.680	0.700	0.680	0.700	0.501	30,458
2022-02-03	0.680	0.715	0.670	0.680	0.487	97,319
2022-02-02	0.620	0.685	0.615	0.685	0.491	2,117,043
2022-02-01	0.570	0.570	0.570	0.570	0.408	0
2022-01-31	0.560	0.575	0.560	0.570	0.408	25,857
2022-01-28	0.555	0.555	0.555	0.555	0.398	30,463
2022-01-27	0.565	0.565	0.535	0.550	0.394	298,907
2022-01-25	0.560	0.570	0.550	0.570	0.408	133,566
2022-01-24	0.560	0.575	0.555	0.560	0.401	67,182

← NewerPage 20 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.