Associate Global Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.655	0.655	0.655	0.655	0.655	0
2022-04-26	0.655	0.655	0.655	0.655	0.655	841
2022-04-22	0.670	0.670	0.670	0.670	0.670	0
2022-04-21	0.670	0.670	0.670	0.670	0.670	30,000
2022-04-20	0.605	0.605	0.605	0.605	0.605	0
2022-04-19	0.605	0.605	0.605	0.605	0.605	0
2022-04-14	0.605	0.605	0.605	0.605	0.605	0
2022-04-13	0.605	0.605	0.605	0.605	0.605	5,380
2022-04-12	0.605	0.605	0.605	0.605	0.605	0
2022-04-11	0.605	0.605	0.605	0.605	0.605	0
2022-04-08	0.605	0.605	0.605	0.605	0.605	1,576
2022-04-07	0.680	0.680	0.680	0.680	0.680	0
2022-04-06	0.680	0.680	0.680	0.680	0.680	0
2022-04-05	0.680	0.680	0.680	0.680	0.680	0
2022-04-04	0.650	0.680	0.650	0.680	0.680	555,000
2022-04-01	0.780	0.780	0.780	0.780	0.780	0
2022-03-31	0.780	0.780	0.780	0.780	0.780	0
2022-03-30	0.780	0.780	0.780	0.780	0.780	0
2022-03-29	0.780	0.780	0.780	0.780	0.780	0
2022-03-28	0.780	0.780	0.780	0.780	0.780	0
2022-03-25	0.780	0.780	0.780	0.780	0.780	0
2022-03-24	0.780	0.780	0.780	0.780	0.780	0
2022-03-23	0.780	0.780	0.780	0.780	0.780	0
2022-03-22	0.780	0.780	0.780	0.780	0.780	0
2022-03-21	0.780	0.780	0.780	0.780	0.780	0
2022-03-18	0.780	0.780	0.780	0.780	0.780	0
2022-03-17	0.780	0.780	0.780	0.780	0.780	0
2022-03-16	0.780	0.780	0.780	0.780	0.780	0
2022-03-15	0.780	0.780	0.780	0.780	0.780	0
2022-03-14	0.780	0.780	0.780	0.780	0.780	0
2022-03-11	0.780	0.780	0.780	0.780	0.780	0
2022-03-10	0.780	0.780	0.780	0.780	0.780	0
2022-03-09	0.780	0.780	0.780	0.780	0.780	0
2022-03-08	0.780	0.780	0.780	0.780	0.780	0
2022-03-07	0.780	0.780	0.780	0.780	0.780	0
2022-03-04	0.780	0.780	0.780	0.780	0.780	0
2022-03-03	0.780	0.780	0.780	0.780	0.780	0
2022-03-02	0.780	0.780	0.780	0.780	0.780	0
2022-03-01	0.780	0.780	0.780	0.780	0.780	0
2022-02-28	0.780	0.780	0.780	0.780	0.780	0
2022-02-25	0.780	0.780	0.780	0.780	0.780	10,000
2022-02-24	0.750	0.750	0.750	0.750	0.750	0
2022-02-23	0.750	0.750	0.750	0.750	0.750	0
2022-02-22	0.750	0.750	0.750	0.750	0.750	6,000
2022-02-21	0.750	0.750	0.750	0.750	0.750	0
2022-02-18	0.750	0.750	0.750	0.750	0.750	0
2022-02-17	0.750	0.750	0.750	0.750	0.750	1,500
2022-02-16	0.770	0.770	0.750	0.750	0.750	17,249
2022-02-15	0.750	0.750	0.750	0.750	0.750	0
2022-02-14	0.750	0.750	0.750	0.750	0.750	0
2022-02-11	0.750	0.750	0.750	0.750	0.750	19,083
2022-02-10	0.700	0.700	0.700	0.700	0.700	10,000
2022-02-09	0.850	0.850	0.850	0.850	0.850	0
2022-02-08	0.850	0.850	0.850	0.850	0.850	0
2022-02-07	0.850	0.850	0.850	0.850	0.850	0
2022-02-04	0.850	0.850	0.850	0.850	0.850	0
2022-02-03	0.850	0.850	0.850	0.850	0.850	6,738
2022-02-02	0.850	0.850	0.850	0.850	0.850	5,000
2022-02-01	0.880	0.880	0.880	0.880	0.880	0
2022-01-31	0.880	0.880	0.880	0.880	0.880	0

← NewerPage 20 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-08	0.0400 AUD
2021-03-09	0.0100 AUD
2020-09-08	0.0125 AUD
2020-03-05	0.0100 AUD
2019-09-06	0.0125 AUD
2019-03-07	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.