Australia markets closed

Autosports Group Limited (ASG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2300-0.0200 (-0.89%)
At close: 04:10PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242.24002.30002.21002.23002.2300150,185
03 Oct 20242.20002.25002.20002.25002.2500157,505
02 Oct 20242.20002.22002.19002.20002.2000173,701
01 Oct 20242.07002.22002.07002.22002.2200422,281
30 Sept 20242.08002.09002.07002.07002.0700290,623
27 Sept 20242.08002.10002.07002.08002.0800566,713
26 Sept 20242.07002.10002.05002.09002.0900513,570
25 Sept 20242.08002.08002.06002.06002.0600322,462
24 Sept 20242.09002.11002.06002.07002.0700173,558
23 Sept 20242.08002.08002.05002.06002.0600428,240
20 Sept 20242.08002.08002.07002.08002.0800162,030
19 Sept 20242.07002.11002.07002.07002.0700231,783
18 Sept 20242.07002.08002.06002.06002.060026,062
17 Sept 20242.07002.09002.06002.07002.0700133,228
16 Sept 20242.10002.14002.07002.08002.0800332,494
13 Sept 20242.06002.10002.06002.08002.08001,107,699
12 Sept 20242.07002.07002.04002.05002.050081,583
11 Sept 20242.10002.10002.03002.03002.030052,588
10 Sept 20242.04502.07002.03002.06002.060048,883
09 Sept 20242.07002.07002.02002.02002.020090,414
06 Sept 20242.09002.10002.05002.10002.1000189,484
05 Sept 20242.14002.14002.08002.08002.080098,902
04 Sept 20242.18002.18002.13002.13002.130064,300
03 Sept 20242.21002.21002.16002.18002.180043,641
02 Sept 20242.19002.22002.16002.22002.2200234,801
30 Aug 20242.15002.20002.14002.20002.2000118,248
29 Aug 20242.12002.15002.12002.15002.1500121,513
28 Aug 20242.11002.14002.09002.13002.1300128,510
27 Aug 20242.10002.11002.09002.11002.110071,616
26 Aug 20242.12002.12002.09002.09002.0900139,231
23 Aug 20242.16002.17002.11002.11002.1100193,921
22 Aug 20242.22002.22002.13002.16002.1600126,596
21 Aug 20242.21002.23002.16002.23002.230054,075
20 Aug 20242.21002.23002.17002.23002.230048,933
19 Aug 20242.22002.23002.18002.18002.1800174,398
16 Aug 20242.20002.20002.16002.18002.180031,409
15 Aug 20242.13002.18002.13002.17002.170050,904
14 Aug 20242.10002.14002.09002.12002.120063,196
13 Aug 20242.10002.16002.05002.05002.050075,730
12 Aug 20242.06002.12002.06002.10002.1000108,862
09 Aug 20242.09002.12002.04002.05002.050037,240
08 Aug 20242.14002.14002.04002.06002.0600141,656
07 Aug 20242.09002.12002.06002.12002.120042,234
06 Aug 20242.06002.09502.05002.05002.050068,034
05 Aug 20242.16002.16002.06002.06002.0600181,656
02 Aug 20242.13002.17002.10002.16002.1600142,657
01 Aug 20242.12002.18002.09002.10002.100096,027
31 July 20242.15002.17002.11002.11002.110080,983
30 July 20242.18002.18002.09002.15002.150090,272
29 July 20242.14002.17002.13002.14002.140035,645
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...