Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Ashley Services Group Limited (ASH.AX)

Compare
0.1850
0.0000
(0.00%)
At close: April 4 at 12:19:40 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.18000.18500.18000.18500.185024,800
Apr 4, 20250.18000.18500.18000.18500.185024,800
Apr 3, 20250.18500.18500.18500.18500.1850118,979
Apr 2, 20250.18000.18000.18000.18000.180088,300
Apr 1, 20250.18000.18500.17500.18000.1800121,345
Mar 31, 20250.18500.18500.18500.18500.18505,400
Mar 28, 20250.18000.18000.18000.18000.1800-
Mar 27, 20250.18000.18000.18000.18000.18006,929
Mar 26, 20250.18000.18000.18000.18000.18002,104
Mar 25, 20250.19000.19000.19000.19000.190026
Mar 24, 20250.18000.18000.18000.18000.180041,756
Mar 21, 20250.18000.18000.18000.18000.180017,200
Mar 20, 20250.18000.19000.18000.19000.190088,621
Mar 19, 20250.18500.18500.18000.18000.180024,139
Mar 18, 20250.18500.18500.18500.18500.1850-
Mar 17, 20250.19500.19500.18500.18500.1850101,411
Mar 14, 20250.18500.18500.18500.18500.185067,093
Mar 13, 20250.18500.18500.18500.18500.1850833
Mar 12, 20250.19000.19500.18500.19500.195084,783
Mar 11, 20250.19500.19500.19000.19000.190049,533
Mar 10, 20250.19500.19500.19500.19500.1950-
Mar 7, 20250.19500.20000.19000.19500.195049,370
Mar 6, 20250.21000.21000.21000.21000.2100-
Mar 5, 20250.21000.21000.21000.21000.2100-
Mar 4, 2025 0.0080 Dividend
Mar 4, 20250.21000.21000.21000.21000.2100-
Mar 3, 20250.22000.22000.21000.21000.2020192,889
Feb 28, 20250.22000.22500.22000.22000.2116123,187
Feb 27, 20250.22000.22500.21000.21500.2068206,525
Feb 26, 20250.21500.22000.21500.22000.211688,721
Feb 25, 20250.21500.21500.21000.21000.202072,216
Feb 24, 20250.22000.23500.21000.21500.2068165,840
Feb 21, 20250.18000.24000.18000.21000.2020472,749
Feb 20, 20250.18000.18000.18000.18000.173135,555
Feb 19, 20250.18250.18250.18250.18250.1755-
Feb 18, 20250.18250.18250.18250.18250.17555,000
Feb 17, 20250.17500.17500.17500.17500.1683-
Feb 14, 20250.17500.17500.17500.17500.1683-
Feb 13, 20250.17500.17500.17500.17500.1683-
Feb 12, 20250.17500.17500.17500.17500.1683-
Feb 11, 20250.17500.17500.17500.17500.168374,927
Feb 10, 20250.18000.18000.18000.18000.1731-
Feb 7, 20250.18000.18000.18000.18000.17311,000
Feb 6, 20250.18500.18500.18500.18500.1780-
Feb 5, 20250.18500.18500.18500.18500.178025,000
Feb 4, 20250.18000.18500.18000.18500.1780372,478
Feb 3, 20250.17500.17500.17500.17500.1683-
Jan 31, 20250.17500.17500.17500.17500.1683-
Jan 30, 20250.17000.17500.17000.17500.168321,332
Jan 29, 20250.18000.18000.18000.18000.1731-
Jan 28, 20250.18000.18000.18000.18000.1731-
Jan 24, 20250.18000.18000.18000.18000.173113
Jan 23, 20250.17000.17500.17000.17500.168353,287
Jan 22, 20250.17000.17000.17000.17000.1635107,549
Jan 21, 20250.17000.17000.17000.17000.1635-
Jan 20, 20250.17000.17000.17000.17000.1635-
Jan 17, 20250.17000.17000.17000.17000.163531,955
Jan 16, 20250.17000.17500.17000.17500.168342,371
Jan 15, 20250.17000.18000.17000.18000.1731211,860
Jan 14, 20250.17500.18000.16500.18000.1731133,870
Jan 13, 20250.17500.17500.17500.17500.16833,892
Jan 10, 20250.17500.17500.17500.17500.168342
Jan 9, 20250.17500.18000.17500.18000.17315,076
Jan 8, 20250.18000.18500.18000.18500.178029,234
Jan 7, 20250.16500.18500.16500.18500.1780156,933
Jan 6, 20250.17000.17000.16500.16500.1587123,019
Jan 3, 20250.17000.17000.17000.17000.1635104,377
Jan 2, 20250.18000.18000.17000.17000.163521,672
Dec 31, 20240.17500.17500.17500.17500.168369,821
Dec 30, 20240.16500.16500.16500.16500.1587112,613
Dec 27, 20240.17500.17500.16500.16500.15872
Dec 24, 20240.18000.18000.16500.16500.158748,844
Dec 23, 20240.17000.18000.17000.18000.17312
Dec 20, 20240.17000.17000.17000.17000.1635-
Dec 19, 20240.17000.17000.17000.17000.16352,150
Dec 18, 20240.17500.19000.17500.19000.1828171,530
Dec 17, 20240.17000.17500.17000.17500.168358,810
Dec 16, 20240.18000.18000.18000.18000.173128
Dec 13, 20240.17500.17500.17000.17000.1635120,478
Dec 12, 20240.18500.18500.17500.17500.16832
Dec 11, 20240.17500.17500.17500.17500.1683720
Dec 10, 20240.19000.19000.18500.18500.178038,062
Dec 9, 20240.17500.19500.17500.19500.187672,429
Dec 6, 20240.17250.17250.17250.17250.16595,000
Dec 5, 20240.18500.18500.18500.18500.178010,639
Dec 4, 20240.17000.17500.17000.17500.168351,649
Dec 3, 20240.16500.16500.16500.16500.15879,361
Dec 2, 20240.17000.18000.16000.16000.1539152,662
Nov 29, 20240.17500.17500.16500.16500.1587163,421
Nov 28, 20240.17000.18000.17000.17500.168345,223
Nov 27, 20240.16000.16500.16000.16000.153924,088
Nov 26, 20240.18500.18500.15500.15500.1491603,477
Nov 25, 20240.18500.18500.18500.18500.17802
Nov 22, 20240.19000.19000.19000.19000.182896,480
Nov 21, 20240.19000.19000.18500.18500.17808,024
Nov 20, 20240.19500.19500.18750.19000.1828275,310
Nov 19, 20240.19500.19500.19500.19500.18765,000
Nov 18, 20240.19500.19500.19500.19500.18762,329
Nov 15, 20240.19000.19500.19000.19250.185251,196
Nov 14, 20240.20000.20000.19250.19250.185210,356
Nov 13, 20240.19000.19500.19000.19500.187612,156
Nov 12, 20240.20000.20000.20000.20000.1924-
Nov 11, 20240.19000.20000.19000.20000.1924206,671
Nov 8, 20240.17500.19000.17500.19000.182820,936
Nov 7, 20240.22000.22000.22000.22000.21161,136
Nov 6, 20240.19500.25000.19500.22500.2164207,384
Nov 5, 20240.18000.19500.18000.19500.187689,444
Nov 4, 20240.18500.19500.18500.19500.187614,966
Nov 1, 20240.19000.19500.19000.19500.187669,845
Oct 31, 20240.18500.18500.17500.17500.16838,192
Oct 30, 20240.18000.18000.18000.18000.1731-
Oct 29, 20240.18000.18000.18000.18000.1731113,461
Oct 28, 20240.19500.19500.19500.19500.187626
Oct 25, 20240.19500.19500.19500.19500.1876-
Oct 24, 20240.18000.19500.18000.19500.18764,393
Oct 23, 20240.17500.19500.17500.19500.1876520,512
Oct 22, 20240.17500.17500.17500.17500.16834,218
Oct 21, 20240.18500.18500.17500.17500.1683147,679
Oct 18, 20240.18000.18500.17750.18500.17809,080
Oct 17, 20240.18500.18500.18000.18000.173137,987
Oct 16, 20240.18500.18500.17500.17500.1683347,019
Oct 15, 20240.18000.18000.18000.18000.1731-
Oct 14, 20240.19000.19000.18000.18000.17312
Oct 11, 20240.18500.19000.18000.18000.173170,002
Oct 10, 20240.18500.18500.18500.18500.17807,125
Oct 9, 20240.19250.19500.18500.18500.17809,195
Oct 8, 20240.18000.18000.18000.18000.1731-
Oct 7, 20240.19000.19000.18000.18000.17312
Oct 4, 20240.19000.19000.19000.19000.1828-
Oct 3, 20240.19000.19000.18000.19000.1828195,379
Oct 2, 20240.18500.19000.18500.19000.1828502
Oct 1, 20240.18500.19000.18500.19000.18286,406
Sep 30, 20240.19000.19000.18500.18500.17801,506
Sep 27, 20240.18000.19000.18000.19000.182828,581
Sep 26, 20240.19000.19000.19000.19000.182875,575
Sep 25, 20240.18000.19500.18000.19500.187676,729
Sep 24, 20240.19000.19000.19000.19000.18288
Sep 23, 20240.19000.19000.19000.19000.182860,292
Sep 20, 20240.18500.18500.18000.18000.17314,476
Sep 19, 20240.18750.19000.18000.18000.17317,827
Sep 18, 20240.18000.18000.18000.18000.173141,957
Sep 17, 20240.19000.19000.18000.18000.173179,268
Sep 16, 20240.18500.19000.18500.19000.182870,273
Sep 13, 20240.18500.18500.18500.18500.178048,141
Sep 12, 20240.18500.18500.18500.18500.178082
Sep 11, 20240.18000.18500.18000.18500.1780174,271
Sep 10, 20240.18500.18500.17500.17500.1683101,246
Sep 9, 20240.18000.18000.17500.17500.168384,079
Sep 6, 20240.18000.19000.18000.19000.182817,358
Sep 5, 20240.17500.18000.17500.18000.173198,173
Sep 4, 2024 0.0024 Dividend
Sep 4, 20240.17000.17500.16500.17500.168371,464
Sep 3, 20240.19000.19000.18000.18500.175614,583
Sep 2, 20240.18500.18500.17500.18000.1709333,341
Aug 30, 20240.19500.19500.17500.18000.1709604,171
Aug 29, 20240.25500.25500.18000.19500.18511,008,559
Aug 28, 20240.27000.27000.26500.27000.2563100,946
Aug 27, 20240.27000.27000.26500.27000.256322,126
Aug 26, 20240.26000.27000.26000.27000.256331,463
Aug 23, 20240.27000.27000.27000.27000.25635
Aug 22, 20240.27000.27000.27000.27000.256325
Aug 21, 20240.27000.27000.27000.27000.25631
Aug 20, 20240.26000.27000.26000.26000.2469804
Aug 19, 20240.26500.26500.26500.26500.251639,723
Aug 16, 20240.26000.26500.26000.26500.251627,444
Aug 15, 20240.26000.26000.26000.26000.246938
Aug 14, 20240.26000.26000.26000.26000.24696,252
Aug 13, 20240.26000.26000.26000.26000.246969,999
Aug 12, 20240.26000.26000.26000.26000.24696,816
Aug 9, 20240.26000.27000.26000.26000.2469130,666
Aug 8, 20240.26000.26000.24500.25000.2374122,278
Aug 7, 20240.26500.26500.26500.26500.2516-
Aug 6, 20240.25000.26500.25000.26500.2516231,291
Aug 5, 20240.26000.26000.26000.26000.246973,916
Aug 2, 20240.25500.26000.25500.26000.246925,008
Aug 1, 20240.25500.26000.25500.26000.246940,019
Jul 31, 20240.26000.26000.25500.25500.2421209,806
Jul 30, 20240.25500.26000.25500.26000.2469101,068
Jul 29, 20240.26500.26500.26000.26000.246927,411
Jul 26, 20240.26250.26500.25500.25500.242120,008
Jul 25, 20240.26750.26750.25000.25000.237451,539
Jul 24, 20240.25500.26500.25500.26500.2516247,717
Jul 23, 20240.26500.26500.26000.26500.251627,695
Jul 22, 20240.26000.26250.26000.26250.2492101,554
Jul 19, 20240.25500.26250.25500.26000.246919,813
Jul 18, 20240.26000.26000.25500.25500.242110,982
Jul 17, 20240.27000.27000.27000.27000.2563-
Jul 16, 20240.26250.27000.26250.27000.256349,886
Jul 15, 20240.27500.27500.26000.27500.261162,440
Jul 12, 20240.25500.27500.25500.27500.2611166,261
Jul 11, 20240.25000.26500.25000.25500.242194,165
Jul 10, 20240.25500.27000.25000.27000.2563187,230
Jul 9, 20240.25000.25000.25000.25000.237462,000
Jul 8, 20240.25000.25500.24500.25500.242125,608
Jul 5, 20240.25000.25500.25000.25500.242114,009
Jul 4, 20240.25000.25000.25000.25000.23746,000
Jul 3, 20240.25500.25500.24500.24500.2326108,373
Jul 2, 20240.25000.25500.25000.25000.237433,508
Jul 1, 20240.25000.25000.25000.25000.23741,504
Jun 28, 20240.25000.25500.24500.25000.2374118,485
Jun 27, 20240.25000.25000.24000.25000.237413,502
Jun 26, 20240.25000.26000.24500.24500.2326125,799
Jun 25, 20240.24000.26000.24000.26000.24698,796
Jun 24, 20240.24500.25000.23500.25000.237436,204
Jun 21, 20240.24000.25000.23500.25000.2374118,341
Jun 20, 20240.25000.27000.24500.27000.256338,139
Jun 19, 20240.26500.26500.23000.24500.2326365,293
Jun 18, 20240.25500.26000.25500.26000.246918,593
Jun 17, 20240.26500.26500.25000.25000.237411,517
Jun 14, 20240.26000.26000.25000.25000.237412,126
Jun 13, 20240.27000.28000.26500.26500.251628,243
Jun 12, 20240.25500.26000.25000.26000.246938,912
Jun 11, 20240.24500.25000.24000.25000.2374130,197
Jun 7, 20240.24500.24500.23500.24500.2326141,197
Jun 6, 20240.24500.25000.24000.25000.2374153,060
Jun 5, 20240.24000.24500.24000.24500.232611,922
Jun 4, 20240.25000.25000.24000.24000.227920,289
Jun 3, 20240.25000.25000.24500.24500.2326111,340
May 31, 20240.25500.25500.25500.25500.2421-
May 30, 20240.24000.25500.23500.25500.242176,072
May 29, 20240.25000.25000.24000.24250.230250,701
May 28, 20240.25500.25500.25000.25000.237462,197
May 27, 20240.24000.25500.23000.25500.2421116,682
May 24, 20240.23000.23000.23000.23000.218418
May 23, 20240.23000.24000.23000.24000.227955,457
May 22, 20240.24000.24000.23000.23000.2184265,026
May 21, 20240.24000.24500.23500.24000.2279107,711
May 20, 20240.25500.25500.24000.24250.2302103,626
May 17, 20240.24500.25000.24500.25000.237431,745
May 16, 20240.24000.24500.23500.23500.22313,506
May 15, 20240.25000.25000.24000.24000.227956,749
May 14, 20240.24000.25000.24000.25000.237419,028
May 13, 20240.24500.25000.24500.25000.237438,764
May 10, 20240.25000.25000.23500.23500.223169,152
May 9, 20240.25000.25000.24000.24000.22792,796
May 8, 20240.24000.24500.24000.24500.2326110,007
May 7, 20240.25000.25000.24000.24000.2279247,356
May 6, 20240.25500.25500.25000.25500.242134,884
May 3, 20240.25500.25500.25000.25500.2421138,105
May 2, 20240.27000.27000.26000.26500.251637,552
May 1, 20240.27500.27500.26000.27000.256372,805
Apr 30, 20240.26500.27500.26500.27500.261148,854
Apr 29, 20240.28500.28500.26000.26000.2469146,810
Apr 26, 20240.27500.27500.26500.27000.256316,745
Apr 24, 20240.27500.28500.26500.26500.251642,100
Apr 23, 20240.27500.27500.27000.27500.261141,133
Apr 22, 20240.27500.27500.26500.27500.261138,133
Apr 19, 20240.27000.27000.26500.27000.25636,250
Apr 18, 20240.26500.27500.26500.27500.261196
Apr 17, 20240.26000.27000.26000.26500.251631,402
Apr 16, 20240.26000.27500.26000.27000.2563208,283
Apr 15, 20240.27500.27500.26000.26000.2469142,026
Apr 12, 20240.27500.27500.27500.27500.261128,925
Apr 11, 20240.29000.29500.28000.28000.265846,783
Apr 10, 20240.26500.28500.26500.28000.265882,429
Apr 9, 20240.29500.29500.26000.26000.2469190,568
Apr 8, 20240.30000.30000.28500.28500.27066,394
Apr 5, 20240.30000.30000.29000.29000.275313,622
Apr 4, 20240.28500.30000.28000.30000.284875,885

Related Tickers

GO2.AX The GO2 People Limited
0.6720
0.00%
 
HMI.AX Hiremii Limited
0.0560
0.00%
 
IGN.AX Ignite Limited
1.0050
0.00%
 
HIT.AX HiTech Group Australia Limited
1.6700
0.00%
 
PPE.AX Peoplein Limited
0.8700
-0.57%
 
MMS.AX McMillan Shakespeare Limited
14.13
-2.95%