Australia markets open in 2 hours 3 minutes

Autosports Group Limited (ASG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6200-0.0300 (-1.13%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.67002.68002.62002.62002.6200127,628
18 Apr 20242.69002.69002.64002.65002.650088,472
17 Apr 20242.68002.70002.64002.64002.6400194,152
16 Apr 20242.63002.65002.61502.65002.65001,196,304
15 Apr 20242.68002.68002.62002.63002.63001,696,905
12 Apr 20242.62002.66002.57002.64002.640079,334
11 Apr 20242.60002.60002.54002.57002.5700349,935
10 Apr 20242.61002.62002.59002.60002.6000119,862
09 Apr 20242.60002.60002.53002.59002.5900245,113
08 Apr 20242.68002.68002.56002.56002.5600210,474
05 Apr 20242.68002.68002.55002.62002.6200530,908
04 Apr 20242.75002.76002.65002.69002.69001,379,521
03 Apr 20242.75002.75002.71002.74002.740040,740
02 Apr 20242.68002.77002.68002.75002.7500107,509
28 Mar 20242.70002.70502.66002.66002.660052,934
27 Mar 20242.67002.73002.65002.69002.6900113,294
26 Mar 20242.72002.74002.67002.67002.670055,184
25 Mar 20242.70002.73002.69002.70002.7000165,119
22 Mar 20242.68002.69002.65002.67002.670067,746
21 Mar 20242.63002.69002.62002.67002.6700123,155
20 Mar 20242.64002.66502.59002.60002.600083,938
19 Mar 20242.51002.64002.51002.63002.6300161,214
18 Mar 20242.57002.57002.46002.46002.460092,189
15 Mar 20242.55002.56002.50002.50002.5000127,784
14 Mar 20242.48002.55002.47002.51002.510078,400
13 Mar 20242.42002.65002.42002.52002.5200167,591
12 Mar 20242.42002.48002.42002.46002.460016,302
11 Mar 20242.50002.50002.40002.40002.4000115,414
08 Mar 20242.40002.47002.40002.47002.4700102,458
07 Mar 20242.38002.39002.34002.37002.370088,872
06 Mar 20242.35002.37002.33002.34002.3400237,493
05 Mar 20242.35002.38002.33002.35002.35003,081,528
04 Mar 20242.34002.36502.34002.36002.360065,431
01 Mar 20242.31002.34002.29002.30002.300093,595
29 Feb 20242.30002.33002.29502.33002.330053,109
28 Feb 20242.33002.33502.26002.26002.260089,331
27 Feb 20242.34002.34002.31002.31002.310063,815
26 Feb 20242.36002.37002.32002.33002.3300117,562
23 Feb 20242.37002.38002.30002.34002.3400380,279
22 Feb 20242.31002.42002.31002.37002.3700250,126
21 Feb 20242.40002.40002.30002.30002.300056,589
20 Feb 20242.36002.38002.36002.37002.3700116,427
19 Feb 20242.39002.42002.33002.35002.3500284,694
16 Feb 20242.37002.42002.37002.39002.390015,700
15 Feb 20242.36002.46002.34002.36002.360020,212
14 Feb 20242.35002.38002.33002.33002.330044,648
13 Feb 20242.36002.37002.35002.35002.3500142,908
12 Feb 20242.37002.38002.35002.36002.36005,779
09 Feb 20242.37002.39002.37002.38002.380024,339
08 Feb 20242.38002.40002.33002.38002.3800179,175
07 Feb 20242.38002.40002.37002.38002.380020,912
06 Feb 20242.36002.40002.36002.38002.380018,935
05 Feb 20242.40002.40002.36502.37002.370066,535
02 Feb 20242.45002.45002.37002.39002.390035,907
01 Feb 20242.39002.45002.37002.41002.4100217,471
31 Jan 20242.39002.40002.37002.40002.400012,093
30 Jan 20242.36002.40002.34002.39002.390062,200
29 Jan 20242.39002.41002.35002.35002.350077,199
25 Jan 20242.38502.38502.35002.35002.35003,017
24 Jan 20242.40002.40002.37002.40002.400094,067
23 Jan 20242.40002.44002.39002.40002.400034,433
22 Jan 20242.38002.43002.37002.40002.400026,951
19 Jan 20242.38002.38002.35002.35002.35008,211
18 Jan 20242.31002.36002.31002.36002.360036,744
17 Jan 20242.36002.38002.31002.38002.380055,308
16 Jan 20242.38502.40002.36002.36002.36009,828
15 Jan 20242.34002.34002.34002.34002.34004,625
12 Jan 20242.35002.35002.32002.32002.320074,494
11 Jan 20242.35002.36002.34002.34002.340025,658
10 Jan 20242.37002.37002.35002.37002.370026,669
09 Jan 20242.34002.40002.34002.38002.380039,465
08 Jan 20242.36002.40002.33002.34002.3400102,861
05 Jan 20242.36002.38002.34002.34002.340030,724
04 Jan 20242.33002.36002.33002.34002.340021,583
03 Jan 20242.35002.36002.33002.33002.330024,870
02 Jan 20242.35002.35502.32002.34002.340036,219
29 Dec 20232.35002.35002.33002.34002.340036,243
28 Dec 20232.32002.35002.32002.35002.350049,765
27 Dec 20232.38002.38002.31002.32002.3200147,124
22 Dec 20232.18002.32002.18002.32002.3200166,315
21 Dec 20232.30002.30002.11002.18002.18001,023,558
20 Dec 20232.34002.39002.31502.33002.3300381,010
19 Dec 20232.33002.41502.31002.33002.3300189,314
18 Dec 20232.33002.43002.33002.33002.3300478,740
15 Dec 20232.36002.36002.33002.34002.340016,655
14 Dec 20232.28002.36002.27002.36002.360041,479
13 Dec 20232.26002.36002.26002.27002.270038,882
12 Dec 20232.34002.34002.28002.32002.320073,951
11 Dec 20232.31002.35002.30002.30002.300051,582
08 Dec 20232.29002.34002.28002.29002.2900251,518
07 Dec 20232.27002.31002.26002.30002.300010,273
06 Dec 20232.30002.30002.26002.28002.280021,474
05 Dec 20232.28002.30002.27002.30002.300025,629
04 Dec 20232.32002.32002.26002.26002.260038,615
01 Dec 20232.31002.34502.30002.32002.320014,975
30 Nov 20232.30002.36002.30002.36002.360014,752
29 Nov 20232.32002.36002.30002.30002.3000454,618
28 Nov 20232.25002.32002.16502.32002.320050,909
27 Nov 20232.32002.32002.16002.23002.2300278,901
24 Nov 20232.37002.38002.25002.38002.3800165,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...