Ashley Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.560	0.575	0.555	0.560	0.401	67,182
2022-01-21	0.565	0.565	0.555	0.560	0.401	87,443
2022-01-20	0.565	0.565	0.565	0.565	0.405	2,620
2022-01-19	0.590	0.590	0.560	0.560	0.401	39,730
2022-01-18	0.590	0.590	0.570	0.570	0.408	112,272
2022-01-17	0.600	0.600	0.590	0.590	0.423	28,324
2022-01-14	0.590	0.600	0.590	0.600	0.430	15,085
2022-01-13	0.600	0.610	0.585	0.585	0.419	72,994
2022-01-12	0.600	0.600	0.590	0.590	0.423	10,141
2022-01-11	0.595	0.595	0.590	0.590	0.423	33,806
2022-01-10	0.610	0.613	0.590	0.590	0.423	25,915
2022-01-07	0.585	0.585	0.585	0.585	0.419	0
2022-01-06	0.625	0.625	0.585	0.585	0.419	61,864
2022-01-05	0.625	0.625	0.615	0.615	0.441	25,529
2022-01-04	0.625	0.625	0.590	0.610	0.437	10,460
2021-12-31	0.590	0.590	0.590	0.590	0.423	0
2021-12-30	0.615	0.615	0.590	0.590	0.423	3,148
2021-12-29	0.600	0.600	0.590	0.590	0.423	9,833
2021-12-24	0.620	0.620	0.585	0.585	0.419	4,887
2021-12-23	0.620	0.620	0.580	0.600	0.430	62,955
2021-12-22	0.600	0.605	0.585	0.600	0.430	9,984
2021-12-21	0.605	0.605	0.600	0.600	0.430	119,188
2021-12-20	0.620	0.620	0.580	0.580	0.415	18,246
2021-12-17	0.600	0.600	0.600	0.600	0.430	0
2021-12-16	0.600	0.600	0.600	0.600	0.430	0
2021-12-15	0.620	0.625	0.600	0.600	0.430	20,687
2021-12-14	0.610	0.610	0.610	0.610	0.437	0
2021-12-13	0.610	0.610	0.610	0.610	0.437	9,942
2021-12-10	0.610	0.610	0.610	0.610	0.437	0
2021-12-09	0.615	0.615	0.600	0.610	0.437	12,101
2021-12-08	0.615	0.630	0.600	0.620	0.444	20,497
2021-12-07	0.620	0.620	0.600	0.610	0.437	30,246
2021-12-06	0.620	0.640	0.600	0.610	0.437	79,821
2021-12-03	0.630	0.635	0.600	0.600	0.430	110,234
2021-12-02	0.610	0.615	0.595	0.615	0.441	35,534
2021-12-01	0.630	0.630	0.595	0.610	0.437	46,998
2021-11-30	0.610	0.630	0.605	0.615	0.441	114,446
2021-11-29	0.595	0.620	0.590	0.590	0.423	55,853
2021-11-26	0.615	0.615	0.570	0.585	0.419	181,744
2021-11-25	0.640	0.640	0.605	0.605	0.433	24,530
2021-11-24	0.635	0.640	0.610	0.640	0.458	28,302
2021-11-23	0.610	0.615	0.605	0.615	0.441	23,617
2021-11-22	0.620	0.635	0.605	0.605	0.433	25,111
2021-11-19	0.610	0.610	0.605	0.605	0.433	68,556
2021-11-18	0.630	0.630	0.615	0.620	0.444	28,455
2021-11-17	0.615	0.620	0.615	0.620	0.444	27,241
2021-11-16	0.600	0.615	0.595	0.615	0.441	200,836
2021-11-15	0.625	0.625	0.600	0.600	0.430	26,081
2021-11-12	0.625	0.625	0.625	0.625	0.448	13,860
2021-11-11	0.620	0.640	0.615	0.625	0.448	694,190
2021-11-10	0.620	0.620	0.620	0.620	0.444	13,978
2021-11-09	0.620	0.620	0.600	0.600	0.430	123,581
2021-11-08	0.600	0.635	0.575	0.620	0.444	180,447
2021-11-05	0.615	0.615	0.600	0.610	0.437	77,931
2021-11-04	0.580	0.610	0.580	0.610	0.437	362,433
2021-11-03	0.580	0.580	0.580	0.580	0.415	7,128
2021-11-02	0.570	0.575	0.570	0.575	0.412	7,399
2021-11-01	0.550	0.560	0.550	0.560	0.401	26,241
2021-10-29	0.580	0.585	0.555	0.555	0.398	499,558
2021-10-28	0.565	0.580	0.565	0.570	0.408	188,633

← NewerPage 21 of 22 · 1,270 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.