UK markets closed

Ashley Services Group Limited (ASH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 04:10PM AEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.25500.25500.25000.25000.250062,197
27 May 20240.24000.25500.23000.25500.2550116,682
24 May 20240.23000.23000.23000.23000.230018
23 May 20240.23000.24000.23000.24000.240055,457
22 May 20240.24000.24000.23000.23000.2300265,026
21 May 20240.24000.24500.23500.24000.2400107,711
20 May 20240.25500.25500.24000.24250.2425103,626
17 May 20240.24500.25000.24500.25000.250031,745
16 May 20240.24000.24500.23500.23500.23503,506
15 May 20240.25000.25000.24000.24000.240056,749
14 May 20240.24000.25000.24000.25000.250019,028
13 May 20240.24500.25000.24500.25000.250038,764
10 May 20240.25000.25000.23500.23500.235069,152
09 May 20240.25000.25000.24000.24000.24002,796
08 May 20240.24000.24500.24000.24500.2450110,007
07 May 20240.25000.25000.24000.24000.2400247,356
06 May 20240.25500.25500.25000.25500.255034,884
03 May 20240.25500.25500.25000.25500.2550138,105
02 May 20240.27000.27000.26000.26500.265037,552
01 May 20240.27500.27500.26000.27000.270072,805
30 Apr 20240.26500.27500.26500.27500.275048,854
29 Apr 20240.28500.28500.26000.26000.2600146,810
26 Apr 20240.27500.27500.26500.27000.270016,745
24 Apr 20240.27500.28500.26500.26500.265042,100
23 Apr 20240.27500.27500.27000.27500.275041,133
22 Apr 20240.27500.27500.26500.27500.275038,133
19 Apr 20240.27000.27000.26500.27000.27006,250
18 Apr 20240.26500.27500.26500.27500.275096
17 Apr 20240.26000.27000.26000.26500.265031,402
16 Apr 20240.26000.27500.26000.27000.2700208,283
15 Apr 20240.27500.27500.26000.26000.2600142,026
12 Apr 20240.27500.27500.27500.27500.275028,925
11 Apr 20240.29000.29500.28000.28000.280046,783
10 Apr 20240.26500.28500.26500.28000.280082,429
09 Apr 20240.29500.29500.26000.26000.2600190,568
08 Apr 20240.30000.30000.28500.28500.28506,394
05 Apr 20240.30000.30000.29000.29000.290013,622
04 Apr 20240.28500.30000.28000.30000.300075,885
03 Apr 20240.27500.28500.27000.27500.27508,101
02 Apr 20240.28000.28500.27000.27000.2700207,171
28 Mar 20240.26000.28000.26000.27500.2750133,444
27 Mar 20240.25000.26500.25000.26000.2600118,855
26 Mar 20240.25500.25500.24500.25500.255066,367
25 Mar 20240.25000.25000.24000.24500.245083,101
22 Mar 20240.25500.28500.25000.25000.2500313,070
21 Mar 20240.25000.25000.23500.23500.235074,513
20 Mar 20240.24000.25000.23000.24500.2450261,106
19 Mar 20240.23000.25000.22500.22500.225036,245
18 Mar 20240.27000.27000.22000.22500.22501,284,479
15 Mar 20240.24000.28500.24000.26000.2600304,647
14 Mar 20240.23500.23500.23000.23000.230054,849
13 Mar 20240.21500.23500.20000.23500.23504,445,952
12 Mar 20240.22000.22000.20000.21000.2100450,157
11 Mar 20240.20000.21000.19500.21000.2100450,776
08 Mar 20240.19500.21500.19500.20000.200076,595
07 Mar 20240.22500.22500.20000.20000.2000432,521
06 Mar 20240.20500.24500.19500.22500.22501,087,436
05 Mar 20240.23000.23000.20000.21500.2150968,338
04 Mar 20240.25500.25500.22500.22500.2250265,480
04 Mar 20240.005 Dividend
01 Mar 20240.23500.25000.23500.25000.2450357,753
29 Feb 20240.25000.25000.23000.23000.2254302,290
28 Feb 20240.25000.26500.24500.25000.2450252,609
27 Feb 20240.34500.34500.25000.25000.24501,492,485
26 Feb 20240.37000.37000.34000.34500.3381348,499
23 Feb 20240.38000.38000.36500.37000.36262,675
22 Feb 20240.37500.37500.37000.37000.362649,608
21 Feb 20240.38000.38000.35000.35000.343077,243
20 Feb 20240.38500.38500.36500.37000.362664,740
19 Feb 20240.37000.38500.37000.37000.3626141,898
16 Feb 20240.36000.36500.35000.36500.357797,785
15 Feb 20240.36000.36000.35000.35000.34308,604
14 Feb 20240.35000.36000.35000.36000.352827,657
13 Feb 20240.35000.36000.34000.34500.338184,477
12 Feb 20240.35000.35000.33500.34000.3332100,679
09 Feb 20240.35000.35000.33500.33500.3283413,041
08 Feb 20240.36500.36500.34000.35000.3430403,537
07 Feb 20240.37000.37000.35500.36000.3528164,013
06 Feb 20240.38000.38000.37000.37000.362633,800
05 Feb 20240.37500.37500.36000.36000.352868,085
02 Feb 20240.38500.38500.36500.37000.3626211,737
01 Feb 20240.39000.39500.37000.37000.3626363,547
31 Jan 20240.38000.39000.36500.39000.3822226,309
30 Jan 20240.38500.38500.36500.36500.3577122,007
29 Jan 20240.38500.41000.37000.37000.3626289,041
25 Jan 20240.38250.38250.37000.37000.362639,969
24 Jan 20240.38000.38500.37000.38000.372455,234
23 Jan 20240.37000.38500.36750.38000.372448,431
22 Jan 20240.38000.38000.36500.37000.362665,825
19 Jan 20240.38000.38000.36500.38000.372486,123
18 Jan 20240.38000.38000.36500.37000.3626121,124
17 Jan 20240.37000.38500.36250.37000.362677,595
16 Jan 20240.38000.39000.36500.38000.3724177,820
15 Jan 20240.38000.38000.36500.36500.35779,626
12 Jan 20240.37500.38500.36000.37000.3626413,684
11 Jan 20240.37250.39000.37250.38500.377382,904
10 Jan 20240.37000.38000.36000.36000.3528236,141
09 Jan 20240.37500.37500.37500.37500.367517,000
08 Jan 20240.38000.38000.37250.37250.365114,294
05 Jan 20240.37000.39000.36500.37000.3626149,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...