Australia markets closed

Ashley Services Group Limited (ASH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2350-0.0050 (-2.08%)
At close: 10:25AM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.24000.24000.23500.23500.235021,818
09 May 2024------
08 May 2024------
07 May 20240.24500.24500.24000.24000.240064,874
06 May 20240.25000.25000.25000.25000.250010,664
03 May 20240.26000.26000.25000.25000.250026,738
02 May 20240.26500.26500.26000.26500.265025,000
01 May 2024------
30 Apr 20240.26500.27500.26500.27000.270043,012
29 Apr 20240.27000.27500.26000.26000.260089,493
26 Apr 2024------
24 Apr 20240.28000.28000.26500.26500.265030,051
23 Apr 20240.27500.27500.26500.27500.27509,701
22 Apr 20240.27500.27500.27500.27500.27502,300
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.27000.27500.27000.27500.27501,170
15 Apr 20240.26500.26500.26000.26000.260038,490
12 Apr 20240.27500.27500.27500.27500.275029,100
11 Apr 20240.28500.29000.27000.29000.290036,978
10 Apr 20240.28500.28500.28500.28500.285027,608
09 Apr 20240.28000.28000.25500.25500.255057,820
08 Apr 2024------
05 Apr 2024------
04 Apr 20240.28000.29000.28000.29000.29003,523
03 Apr 20240.27500.28000.27000.28000.28001,077
02 Apr 20240.26500.28500.26500.27500.275055,087
28 Mar 20240.26500.27500.26500.26500.265036,619
27 Mar 20240.26500.26500.25000.26000.260074,072
26 Mar 20240.24500.25000.24500.25000.250069,716
25 Mar 20240.24000.25000.24000.24500.245048,797
22 Mar 20240.25500.28000.25500.26000.260055,926
21 Mar 20240.25000.25000.25000.25000.25003,286
20 Mar 20240.24500.25000.23000.24000.240084,662
19 Mar 20240.23000.25000.23000.23000.230022,928
18 Mar 20240.25500.25500.21500.22000.2200219,156
15 Mar 20240.25000.28000.25000.26500.2650117,320
14 Mar 20240.23500.23500.23000.23000.230014,538
13 Mar 20240.20500.22500.20000.22500.2250143,602
12 Mar 20240.22000.22000.20000.21000.210079,408
11 Mar 20240.20000.21000.19500.21000.2100121,837
08 Mar 20240.20000.21500.20000.20000.200054,982
07 Mar 20240.20500.20500.20000.20000.200050,531
06 Mar 20240.20500.24500.19500.21000.2100238,033
05 Mar 20240.22500.22500.20500.21500.2150163,538
04 Mar 20240.23500.24500.22000.23500.235046,067
04 Mar 20240.005 Dividend
01 Mar 20240.24000.25000.24000.25000.245065,103
29 Feb 20240.24500.24500.24000.24000.235237,898
28 Feb 20240.24500.24500.24500.24500.24011,100
27 Feb 20240.33500.33500.25000.25000.2450153,630
26 Feb 20240.37000.37000.34000.34000.333252,481
23 Feb 20240.37500.37500.37500.37500.367513,173
22 Feb 20240.37500.37500.37000.37000.362619,764
21 Feb 20240.37000.37000.35500.35500.34797,369
20 Feb 2024------
19 Feb 20240.37000.38500.37000.37000.362653,022
16 Feb 20240.36000.36000.36000.36000.352833,395
15 Feb 20240.36000.36000.35500.36000.35284,825
14 Feb 20240.35500.36000.35500.35500.347913,955
13 Feb 20240.34000.36000.34000.34500.338123,708
12 Feb 20240.35000.35000.34000.34000.333236,659
09 Feb 20240.34000.34000.33500.34000.333238,795
08 Feb 20240.35000.35000.34000.35000.343099,007
07 Feb 20240.36000.37000.35500.37000.362621,875
06 Feb 20240.37500.37500.37000.37000.362610,650
05 Feb 20240.36500.36500.36500.36500.357715,823
02 Feb 20240.37000.38000.36500.37500.367538,906
01 Feb 20240.39000.39000.36500.37000.362650,567
31 Jan 20240.38000.38000.36500.38000.372463,167
30 Jan 20240.36500.38000.36500.36500.357733,783
29 Jan 20240.37500.37500.37000.37000.362658,106
25 Jan 20240.38000.38000.38000.38000.37242,869
24 Jan 20240.38000.38000.38000.38000.37243,978
23 Jan 20240.36500.38000.36500.38000.37247,946
22 Jan 20240.38000.38000.37000.37000.362617,986
19 Jan 20240.36500.38000.36500.38000.3724650
18 Jan 2024------
17 Jan 20240.36500.36500.36500.36500.357714,356
16 Jan 20240.38000.38000.36500.36500.357711,173
15 Jan 20240.37000.38000.36500.36500.357723,108
12 Jan 20240.37500.38500.36000.37000.362694,234
11 Jan 20240.37500.38000.37500.38000.372437,436
10 Jan 20240.36000.36000.36000.36000.352822,090
09 Jan 20240.37500.37500.37500.37500.367510,151
08 Jan 20240.37500.37500.37500.37500.367518,000
05 Jan 20240.38000.39000.37000.37000.362612,386
04 Jan 20240.37500.38000.35000.35000.3430189,221
03 Jan 20240.41000.41500.38000.38500.377388,931
02 Jan 20240.41000.41000.38500.38500.377316,021
29 Dec 2023------
28 Dec 20230.41000.41000.41000.41000.40181,961
27 Dec 2023------
22 Dec 20230.37500.37500.37500.37500.36752,461
21 Dec 20230.36500.37500.36500.37000.362613,799
20 Dec 20230.36500.36500.36500.36500.357711,369
19 Dec 20230.34500.36000.34000.36000.352818,500
18 Dec 20230.34500.35500.34000.35500.347930,161
15 Dec 20230.35500.35500.34000.34000.333210,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...