ASG.AX - Autosports Group Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20232.08002.13002.06002.06002.060054,325
01 June 20232.10002.11002.08002.11002.110022,395
31 May 20232.12002.12002.09002.11002.110081,492
30 May 20232.07002.09002.06002.09002.090019,432
29 May 20232.06002.08002.06002.07002.070026,904
26 May 20232.07002.10002.05002.09002.090084,839
25 May 20232.18002.18002.04002.08002.0800119,077
24 May 20232.19002.20002.18002.20002.200011,862
23 May 20232.18002.20002.18002.20002.200060,342
22 May 20232.20002.22002.18002.19002.190018,652
19 May 20232.20002.22002.19002.20002.200054,512
18 May 20232.20002.21002.16002.20002.200073,847
17 May 20232.17002.22002.17002.19002.190096,997
16 May 20232.28002.29002.17002.17002.1700117,117
16 May 20230.09 Dividend
15 May 20232.34002.36002.32502.34002.2500342,898
12 May 20232.35002.35002.29002.34002.2500153,512
11 May 20232.31002.31002.29002.29002.201934,405
10 May 20232.30002.32002.29002.31002.221280,901
09 May 20232.28002.32002.27002.30002.211563,906
08 May 20232.31002.31002.26002.28002.1923116,366
05 May 20232.31002.31002.28002.28002.192386,205
04 May 20232.33002.33002.27502.28002.192340,933
03 May 20232.29002.33002.29002.30002.2115100,050
02 May 20232.33002.34002.29002.29002.2019111,114
01 May 20232.34002.38002.31002.33002.2404131,280
28 Apr 20232.34002.35002.31002.32002.2308107,976
27 Apr 20232.32002.34002.30002.32002.230860,953
26 Apr 20232.42002.42002.31002.33002.2404207,617
24 Apr 20232.24002.37002.20002.33002.240457,775
21 Apr 20232.21002.24002.18002.24002.153874,939
20 Apr 20232.25002.25002.17002.17002.086553,286
19 Apr 20232.22002.24002.19002.19002.105881,830
18 Apr 20232.21002.21002.19002.20002.115443,436
17 Apr 20232.21002.21002.19002.19002.105889,493
14 Apr 20232.20002.29002.18002.21002.125079,716
13 Apr 20232.19002.20502.18002.20002.1154121,435
12 Apr 20232.17002.20502.17002.20002.115476,364
11 Apr 20232.20002.20002.15002.19002.105855,378
06 Apr 20232.14002.16002.13002.15002.0673583,897
05 Apr 20232.17002.18002.13002.13002.048135,807
04 Apr 20232.18002.18002.17002.17002.086553,893
03 Apr 20232.18002.20002.18002.18002.096247,178
31 Mar 20232.18002.20002.17002.18002.0962106,335
30 Mar 20232.16002.18002.16002.18002.096291,668
29 Mar 2023------
28 Mar 20232.17002.18002.14002.18002.096255,034
27 Mar 20232.17002.17002.16002.17002.086550,124
24 Mar 20232.17002.17002.13002.13002.04817,622
23 Mar 20232.17002.20002.13002.13002.048122,316
22 Mar 20232.17002.17002.13002.13002.048110,110
21 Mar 20232.17002.17002.14002.17002.08658,287
20 Mar 20232.18002.19002.17002.17002.08659,451
17 Mar 20232.17002.20002.17002.19002.105811,693
16 Mar 20232.15002.19002.13002.18002.096224,401
15 Mar 20232.15002.19002.15002.18002.096219,251
14 Mar 20232.13002.15502.09502.13002.048126,589
13 Mar 20232.13002.14002.11002.14002.057718,580
10 Mar 20232.14002.15002.14002.14002.057734,676
09 Mar 20232.15002.15002.13002.13002.0481129,750
08 Mar 20232.17002.20002.16002.19002.105819,337
07 Mar 20232.18002.18002.15002.17002.086515,264
06 Mar 20232.20002.20002.17002.18002.096242,360
03 Mar 20232.19002.20502.17002.17002.086588,769
02 Mar 20232.15002.15002.13002.15002.067366,783
01 Mar 20232.14002.16002.14002.15002.067315,655
28 Feb 20232.09002.14002.09002.13002.048133,807
27 Feb 20232.14002.14002.12002.12002.03858,668
24 Feb 20232.11002.14002.09002.09002.009661,660
23 Feb 20232.15002.15502.10002.11002.0288119,231
22 Feb 20232.20002.26002.16002.16002.0769109,960
21 Feb 20232.12002.12002.05002.11002.028821,902
20 Feb 20232.09002.11002.08002.08002.00006,310
17 Feb 20232.05002.08002.02002.08002.000056,917
16 Feb 20232.07502.09001.99002.05001.971237,816
15 Feb 20232.05002.07502.04002.05001.9712225,212
14 Feb 20232.06002.09002.04002.07001.990437,788
13 Feb 20232.10002.12002.07002.07001.99047,146
10 Feb 20232.12002.13002.10002.10002.019239,031
09 Feb 20232.17002.17002.13002.13002.04817,764
08 Feb 20232.17002.17002.15002.16002.076929,106
07 Feb 20232.15002.19002.14002.18002.096234,636
06 Feb 20232.15002.15002.12002.15002.067323,413
03 Feb 20232.13002.16002.12002.15002.067331,677
02 Feb 20232.13002.14002.11002.12002.03859,565
01 Feb 20232.13002.13002.10002.12002.038535,396
31 Jan 20232.13002.15502.12002.12002.038523,052
30 Jan 20232.12002.16002.12002.13002.048123,446
27 Jan 20232.09502.13002.09002.13002.04819,559
25 Jan 20232.05002.15002.05002.11002.028823,468
24 Jan 20232.05002.10502.05002.05001.971223,435
23 Jan 20232.04002.06002.04002.05001.97126,167
20 Jan 20232.04002.09002.04002.04001.96151,990
19 Jan 20232.03002.04002.03002.04001.96152,767
18 Jan 20232.07002.10002.04002.04001.96157,222
17 Jan 20232.11002.11002.04002.07001.990460,686
16 Jan 20232.13002.13002.10002.10002.019223,334
13 Jan 20232.12502.20002.10002.10002.019251,863
12 Jan 20232.11002.12002.11002.12002.0385701
11 Jan 20232.08502.12002.08502.10002.01923,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...