AUTOMATIC SYSTEMS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-11-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-11-21 | 69.000 | 70.000 | 69.000 | 70.000 | 70.000 | 232 |
| 2023-11-20 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 600 |
| 2023-11-17 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 2,500 |
| 2023-11-16 | 75.000 | 75.000 | 70.000 | 70.000 | 70.000 | 5,711 |
| 2023-11-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-11-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-11-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 122 |
| 2023-11-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-11-09 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-11-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 50 |
| 2023-11-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2023-11-06 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 350 |
| 2023-11-03 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2023-10-31 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 100 |
| 2023-10-30 | 72.000 | 75.000 | 72.000 | 75.000 | 75.000 | 100 |
| 2023-10-27 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 100 |
| 2023-10-26 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-25 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1 |
| 2023-10-23 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-20 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-19 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-18 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-17 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-16 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-13 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 64 |
| 2023-10-12 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 120 |
| 2023-10-11 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-10-10 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-10-09 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-10-06 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-10-05 | 70.250 | 71.000 | 70.250 | 71.000 | 71.000 | 400 |
| 2023-10-04 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 979 |
| 2023-10-03 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-10-02 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 400 |
| 2023-09-29 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 300 |
| 2023-09-28 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 5 |
| 2023-09-27 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-09-26 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-09-25 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-09-22 | 69.000 | 70.250 | 69.000 | 70.250 | 70.250 | 1,000 |
| 2023-09-21 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 2,073 |
| 2023-09-19 | 70.250 | 70.250 | 70.000 | 70.000 | 70.000 | 100 |
| 2023-09-18 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-09-15 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 300 |
| 2023-09-14 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-09-13 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-09-12 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 0 |
| 2023-09-11 | 71.000 | 71.000 | 70.250 | 70.250 | 70.250 | 229 |
| 2023-09-08 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 25 |
| 2023-09-07 | 71.250 | 71.250 | 71.000 | 71.000 | 71.000 | 211 |
| 2023-09-06 | 71.250 | 71.250 | 71.250 | 71.250 | 71.250 | 0 |
| 2023-09-05 | 71.250 | 71.250 | 71.250 | 71.250 | 71.250 | 395 |
| 2023-09-04 | 71.000 | 71.250 | 71.000 | 71.250 | 71.250 | 600 |
| 2023-09-01 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 11 |
| 2023-08-31 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-08-30 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 25 |
| 2023-08-29 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-13 | 2.0000 MUR |
| 2024-03-06 | 1.5000 MUR |
| 2023-01-11 | 6.0000 MUR |
| 2022-01-11 | 6.0000 MUR |
| 2021-01-07 | 5.0000 MUR |
| 2020-01-07 | 5.0000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.