Australia markets closed

Autosports Group Limited (ASG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.13000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242.16002.16002.13002.13002.13005,290
25 July 20242.13002.17002.12002.13002.1300102,994
24 July 20242.15002.17002.13002.13002.130054,570
23 July 20242.16002.17002.14002.15002.150023,749
22 July 20242.14002.20002.12002.12002.1200132,616
19 July 20242.19002.20002.13002.13002.130035,700
18 July 20242.17002.22002.17002.21002.210060,780
17 July 20242.12002.17002.10002.13002.130044,440
16 July 20242.13002.15002.08002.09002.090090,209
15 July 20242.15002.15002.10002.13002.130047,276
12 July 20242.10002.15002.10002.12002.1200114,659
11 July 20242.08002.10002.03002.05002.0500141,503
10 July 20242.10002.10002.06002.08002.080025,312
09 July 20242.10002.12002.06002.11002.1100152,406
08 July 20242.07002.13002.06002.09002.0900289,995
05 July 20242.09002.09002.03002.07002.0700108,791
04 July 20242.06002.12002.06002.08002.0800260,180
03 July 20242.06002.07002.02002.05002.0500167,764
02 July 20242.12002.12002.05002.10002.1000243,261
01 July 20242.17002.17002.06002.15002.1500228,760
28 June 20242.15002.17002.09002.17002.1700101,252
27 June 20242.12002.20002.11002.12002.1200263,576
26 June 20242.16002.16002.10002.10002.1000147,353
25 June 20242.23002.24002.16002.17002.170095,043
24 June 20242.27002.27002.16002.17002.170054,387
21 June 20242.22002.27002.16502.27002.2700262,683
20 June 20242.14002.20002.13002.20002.2000184,210
19 June 20242.20002.20002.12002.15002.1500178,481
18 June 20242.21002.21002.17002.17002.170083,628
17 June 20242.21002.22002.17002.19002.1900237,440
14 June 20242.25002.25002.21002.22002.220092,822
13 June 20242.24002.27002.24002.24002.2400199,341
12 June 20242.25002.25502.22002.23002.2300136,261
11 June 20242.27002.29002.20002.25002.2500203,184
07 June 20242.21002.25002.20002.22002.2200121,373
06 June 20242.18002.22002.18002.20002.2000141,308
05 June 20242.17002.21002.16002.18002.1800130,149
04 June 20242.19002.21002.15002.20002.2000350,424
03 June 20242.20002.22002.16002.18002.1800111,339
31 May 20242.19002.20002.17002.18002.180063,467
30 May 20242.19002.20002.15002.17002.170081,544
29 May 20242.18002.20002.13002.19002.1900360,328
28 May 20242.26002.26002.18002.18002.1800363,950
27 May 20242.25002.26002.22002.24002.2400240,714
24 May 20242.25002.26002.20002.23002.2300164,467
23 May 20242.26002.26002.23002.26002.260082,556
22 May 20242.35002.35002.25002.28002.2800274,438
21 May 20242.34002.37002.31002.34002.3400399,745
20 May 20242.36002.39002.31002.35002.3500162,829
17 May 20242.41002.41002.37002.39002.3900143,214
16 May 20242.45002.45002.40002.42002.4200195,668
16 May 20240.1 Dividend
15 May 20242.58002.58002.55502.58002.4800295,669
14 May 20242.57002.60002.57002.58002.4800169,741
13 May 20242.59002.60002.57002.58002.4800280,641
10 May 20242.60002.60002.56002.58002.4800123,746
09 May 20242.60002.60002.56002.56002.4608118,330
08 May 20242.59002.60002.57002.58002.4800100,139
07 May 20242.63002.63002.57002.60002.4992184,430
06 May 20242.62002.62002.57002.59002.4896163,006
03 May 20242.61002.61002.55002.60002.4992158,596
02 May 20242.60002.61002.56002.60002.4992255,010
01 May 20242.62002.62002.57002.60002.4992168,175
30 Apr 20242.63002.65002.59002.60002.4992181,876
29 Apr 20242.57002.62002.57002.60002.4992113,263
26 Apr 20242.60002.63002.57002.57002.470489,953
24 Apr 20242.63002.65002.60002.60002.4992120,985
23 Apr 20242.65002.68002.59002.60002.4992865,900
22 Apr 20242.67002.68002.62002.63002.5281379,976
19 Apr 20242.67002.68002.62002.62002.5184127,628
18 Apr 20242.69002.69002.64002.65002.547388,472
17 Apr 20242.68002.70002.64002.64002.5377194,152
16 Apr 20242.63002.65002.61502.65002.54731,196,304
15 Apr 20242.68002.68002.62002.63002.52811,696,905
12 Apr 20242.62002.66002.57002.64002.537779,334
11 Apr 20242.60002.60002.54002.57002.4704349,935
10 Apr 20242.61002.62002.59002.60002.4992119,862
09 Apr 20242.60002.60002.53002.59002.4896245,113
08 Apr 20242.68002.68002.56002.56002.4608210,474
05 Apr 20242.68002.68002.55002.62002.5184530,908
04 Apr 20242.75002.76002.65002.69002.58571,379,521
03 Apr 20242.75002.75002.71002.74002.633840,740
02 Apr 20242.68002.77002.68002.75002.6434107,509
28 Mar 20242.70002.70502.66002.66002.556952,934
27 Mar 20242.67002.73002.65002.69002.5857113,294
26 Mar 20242.72002.74002.67002.67002.566555,184
25 Mar 20242.70002.73002.69002.70002.5953165,119
22 Mar 20242.68002.69002.65002.67002.566567,746
21 Mar 20242.63002.69002.62002.67002.5665123,155
20 Mar 20242.64002.66502.59002.60002.499283,938
19 Mar 20242.51002.64002.51002.63002.5281161,214
18 Mar 20242.57002.57002.46002.46002.364792,189
15 Mar 20242.55002.56002.50002.50002.4031127,784
14 Mar 20242.48002.55002.47002.51002.412778,400
13 Mar 20242.42002.65002.42002.52002.4223167,591
12 Mar 20242.42002.48002.42002.46002.364716,302
11 Mar 20242.50002.50002.40002.40002.3070115,414
08 Mar 20242.40002.47002.40002.47002.3743102,458
07 Mar 20242.38002.39002.34002.37002.278188,872
06 Mar 20242.35002.37002.33002.34002.2493237,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...