AUTOMATIC SYSTEMS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	110.00	110.00	110.00	110.00	110.00	0
2022-03-24	110.00	110.00	110.00	110.00	110.00	1,300
2022-03-23	112.00	112.00	110.00	110.00	110.00	6,342
2022-03-22	112.00	112.00	112.00	112.00	112.00	0
2022-03-21	112.00	112.00	112.00	112.00	112.00	0
2022-03-18	112.00	112.00	112.00	112.00	112.00	0
2022-03-17	112.00	112.00	112.00	112.00	112.00	0
2022-03-16	112.00	112.00	112.00	112.00	112.00	0
2022-03-15	112.00	112.00	112.00	112.00	112.00	100
2022-03-14	110.00	112.00	110.00	112.00	112.00	910
2022-03-11	110.00	110.00	110.00	110.00	110.00	243
2022-03-10	110.00	110.00	110.00	110.00	110.00	905
2022-03-09	110.00	110.00	110.00	110.00	110.00	0
2022-03-08	110.00	110.00	110.00	110.00	110.00	7
2022-03-07	109.00	110.00	109.00	110.00	110.00	5,300
2022-03-04	109.00	109.00	109.00	109.00	109.00	5
2022-03-03	109.00	109.00	109.00	109.00	109.00	400
2022-03-02	109.00	109.00	109.00	109.00	109.00	10
2022-02-28	108.00	109.00	108.00	109.00	109.00	1,000
2022-02-25	108.00	108.00	108.00	108.00	108.00	30
2022-02-24	108.00	108.00	108.00	108.00	108.00	200
2022-02-23	108.00	108.00	108.00	108.00	108.00	0
2022-02-22	108.00	108.00	108.00	108.00	108.00	500
2022-02-21	108.00	108.00	108.00	108.00	108.00	20
2022-02-18	107.00	108.00	107.00	108.00	108.00	100
2022-02-17	107.00	108.00	105.00	107.00	107.00	0
2022-02-16	105.00	108.00	105.00	107.00	107.00	1,900
2022-02-15	105.00	105.00	105.00	105.00	105.00	0
2022-02-14	105.00	105.00	105.00	105.00	105.00	700
2022-02-11	104.00	105.00	103.00	105.00	105.00	15,200
2022-02-10	103.00	104.00	103.00	104.00	104.00	100
2022-02-09	99.000	103.00	99.000	103.00	103.00	417
2022-02-08	99.000	99.000	99.000	99.000	99.000	10
2022-02-07	99.000	99.000	99.000	99.000	99.000	0
2022-02-04	99.000	99.000	99.000	99.000	99.000	0
2022-02-03	99.000	99.000	99.000	99.000	99.000	0
2022-01-31	99.000	99.000	99.000	99.000	99.000	0
2022-01-28	99.000	99.000	99.000	99.000	99.000	24
2022-01-27	99.000	101.00	99.000	99.000	99.000	0
2022-01-26	101.00	101.00	99.000	99.000	99.000	466
2022-01-25	101.00	101.00	101.00	101.00	101.00	0
2022-01-24	101.00	101.00	101.00	101.00	101.00	100
2022-01-21	101.00	101.00	101.00	101.00	101.00	10
2022-01-20	101.00	101.00	101.00	101.00	101.00	600
2022-01-19	107.00	107.00	101.00	101.00	101.00	118
2022-01-17	107.00	107.00	106.00	107.00	107.00	0
2022-01-14	107.00	107.00	106.00	107.00	107.00	0
2022-01-13	107.00	107.00	106.00	107.00	107.00	0
2022-01-12	107.00	107.00	106.00	107.00	107.00	0
2022-01-11	107.00	107.00	106.00	107.00	107.00	0
2022-01-10	106.00	107.00	106.00	107.00	107.00	1,300
2022-01-07	105.00	106.00	105.00	106.00	106.00	1,021
2022-01-06	105.00	105.00	105.00	105.00	105.00	10,318
2022-01-05	105.00	105.00	105.00	105.00	105.00	12,257
2022-01-04	105.00	105.00	105.00	105.00	105.00	1,919
2021-12-31	105.00	105.00	105.00	105.00	105.00	100
2021-12-30	105.00	105.00	105.00	105.00	105.00	0
2021-12-29	105.00	105.00	105.00	105.00	105.00	4
2021-12-28	105.00	105.00	103.50	105.00	105.00	0
2021-12-27	103.50	105.00	103.50	105.00	105.00	2,552

← NewerPage 20 of 21 · 1,249 trading daysOlder →

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.