AUTOMATIC SYSTEMS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 358 |
| 2021-12-23 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 36 |
| 2021-12-22 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 6 |
| 2021-12-21 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 30 |
| 2021-12-20 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 6,130 |
| 2021-12-17 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 200 |
| 2021-12-16 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 500 |
| 2021-12-15 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2021-12-14 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 5,100 |
| 2021-12-13 | 103.50 | 103.50 | 103.25 | 103.50 | 103.50 | 9,100 |
| 2021-12-10 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1,308 |
| 2021-12-09 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 402 |
| 2021-12-08 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 8,109 |
| 2021-12-07 | 98.000 | 102.00 | 98.000 | 102.00 | 102.00 | 6,905 |
| 2021-12-06 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2021-12-03 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2021-12-02 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2021-12-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2021-11-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2021-11-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 25 |
| 2021-11-26 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 25 |
| 2021-11-25 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2021-11-24 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2021-11-23 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 24 |
| 2021-11-22 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 100 |
| 2021-11-19 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 11 |
| 2021-11-18 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 10 |
| 2021-11-17 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 300 |
| 2021-11-16 | 98.250 | 98.250 | 98.000 | 98.000 | 98.000 | 202 |
| 2021-11-15 | 98.000 | 98.250 | 98.000 | 98.250 | 98.250 | 300 |
| 2021-11-12 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 150 |
| 2021-11-11 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 125 |
| 2021-11-10 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 100 |
| 2021-11-09 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 125 |
| 2021-11-08 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 142 |
| 2021-11-05 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1 |
| 2021-11-03 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 19 |
| 2021-10-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1,030 |
| 2021-10-28 | 98.250 | 98.250 | 98.000 | 98.000 | 98.000 | 200 |
| 2021-10-27 | 98.250 | 98.250 | 98.250 | 98.250 | 98.250 | 220 |
| 2021-10-26 | 98.250 | 98.500 | 98.000 | 98.250 | 98.250 | 0 |
| 2021-10-25 | 98.250 | 98.500 | 98.000 | 98.250 | 98.250 | 0 |
| 2021-10-22 | 98.250 | 98.500 | 98.000 | 98.250 | 98.250 | 0 |
| 2021-10-21 | 98.250 | 98.500 | 98.000 | 98.250 | 98.250 | 0 |
| 2021-10-20 | 98.250 | 98.500 | 98.000 | 98.250 | 98.250 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.