Autosports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	1.910	1.910	1.880	1.885	1.796	149,564
2024-11-28	1.885	1.910	1.870	1.910	1.819	154,422
2024-11-27	1.885	1.885	1.840	1.865	1.776	326,975
2024-11-26	1.955	1.955	1.865	1.885	1.796	494,103
2024-11-25	2.000	2.000	1.930	1.930	1.838	542,414
2024-11-22	2.030	2.030	1.985	2.000	1.905	283,006
2024-11-21	2.030	2.040	2.010	2.030	1.934	127,024
2024-11-20	2.020	2.040	2.010	2.020	1.924	108,519
2024-11-19	2.050	2.050	1.990	2.010	1.915	405,153
2024-11-18	2.070	2.070	2.050	2.050	1.953	103,745
2024-11-15	2.110	2.110	2.070	2.070	1.972	40,454
2024-11-14	2.120	2.120	2.060	2.100	2.000	117,650
2024-11-13	2.120	2.120	2.080	2.100	2.000	85,173
2024-11-12	2.150	2.150	2.090	2.120	2.019	107,600
2024-11-11	2.180	2.180	2.100	2.100	2.000	68,551
2024-11-08	2.170	2.170	2.130	2.150	2.048	64,294
2024-11-07	2.130	2.140	2.105	2.140	2.038	95,703
2024-11-06	2.160	2.170	2.130	2.130	2.029	114,869
2024-11-05	2.160	2.160	2.130	2.130	2.029	104,480
2024-11-04	2.210	2.220	2.150	2.160	2.057	96,332
2024-11-01	2.250	2.250	2.170	2.180	2.076	344,308
2024-10-31	2.310	2.330	2.230	2.250	2.143	253,552
2024-10-30	2.420	2.440	2.390	2.430	2.238	672,245
2024-10-29	2.455	2.460	2.420	2.420	2.229	216,103
2024-10-28	2.470	2.470	2.420	2.440	2.248	1,517,452
2024-10-25	2.460	2.485	2.430	2.450	2.257	313,790
2024-10-24	2.430	2.450	2.410	2.440	2.248	304,851
2024-10-23	2.420	2.440	2.410	2.420	2.229	124,704
2024-10-22	2.400	2.430	2.380	2.420	2.229	255,049
2024-10-21	2.380	2.430	2.330	2.410	2.220	573,863
2024-10-18	2.360	2.380	2.340	2.380	2.192	151,338
2024-10-17	2.380	2.385	2.350	2.350	2.165	66,276
2024-10-16	2.380	2.380	2.320	2.380	2.192	128,903
2024-10-15	2.360	2.380	2.310	2.380	2.192	132,190
2024-10-14	2.390	2.390	2.320	2.320	2.137	119,998
2024-10-11	2.330	2.360	2.320	2.360	2.174	168,819
2024-10-10	2.290	2.325	2.290	2.310	2.128	89,757
2024-10-09	2.280	2.300	2.260	2.290	2.109	127,875
2024-10-08	2.250	2.260	2.230	2.260	2.082	876,479
2024-10-07	2.230	2.260	2.220	2.230	2.054	67,810
2024-10-04	2.240	2.300	2.210	2.230	2.054	150,185
2024-10-03	2.200	2.250	2.200	2.250	2.073	157,505
2024-10-02	2.200	2.220	2.190	2.200	2.027	173,701
2024-10-01	2.070	2.220	2.070	2.220	2.045	422,281
2024-09-30	2.080	2.090	2.070	2.070	1.907	290,623
2024-09-27	2.080	2.100	2.070	2.080	1.916	566,713
2024-09-26	2.070	2.100	2.050	2.090	1.925	513,570
2024-09-25	2.080	2.080	2.060	2.060	1.898	322,462
2024-09-24	2.090	2.110	2.060	2.070	1.907	173,558
2024-09-23	2.080	2.080	2.050	2.060	1.898	428,240
2024-09-20	2.080	2.080	2.070	2.080	1.916	162,030
2024-09-19	2.070	2.110	2.070	2.070	1.907	231,783
2024-09-18	2.070	2.080	2.060	2.060	1.898	26,062
2024-09-17	2.070	2.090	2.060	2.070	1.907	133,228
2024-09-16	2.100	2.140	2.070	2.080	1.916	332,494
2024-09-13	2.060	2.100	2.060	2.080	1.916	1,107,699
2024-09-12	2.070	2.070	2.040	2.050	1.888	81,583
2024-09-11	2.100	2.100	2.030	2.030	1.870	52,588
2024-09-10	2.045	2.070	2.030	2.060	1.898	48,883
2024-09-09	2.070	2.070	2.020	2.020	1.861	90,414

← NewerPage 9 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0500 AUD
2025-10-30	0.0450 AUD
2025-05-15	0.0350 AUD
2024-10-31	0.0800 AUD
2024-05-16	0.1000 AUD
2023-10-31	0.1000 AUD
2023-05-16	0.0900 AUD
2022-10-31	0.0900 AUD
2022-05-16	0.0700 AUD
2021-10-29	0.0700 AUD
2021-05-14	0.0200 AUD
2020-05-14	0.0190 AUD
2019-10-28	0.0300 AUD
2019-05-16	0.0200 AUD

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