Australia markets closed

Autosports Group Limited (ASG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3000-0.0300 (-1.29%)
At close: 04:10PM AEDT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20242.31002.34002.29002.30002.300093,595
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
23 Nov 20232.35002.38002.35002.35002.350015,643
22 Nov 20232.38002.43002.35002.35002.350012,261
21 Nov 20232.34002.40002.34002.40002.400049,756
20 Nov 20232.35002.38002.30002.35002.350028,152
17 Nov 20232.38002.40002.36002.39002.390039,877
16 Nov 20232.35002.39502.34002.39002.390076,770
15 Nov 20232.30002.35002.30002.35002.350055,346
14 Nov 20232.26002.31002.26002.30002.300047,993
13 Nov 20232.38002.38002.28002.30002.300044,300
10 Nov 20232.34002.34002.32002.34002.340051,131
09 Nov 20232.33002.35002.32002.34002.340053,390
08 Nov 20232.32002.36002.32002.33002.330022,843
07 Nov 20232.40002.40002.32002.32002.320060,241
06 Nov 20232.40002.40002.35002.38002.380051,981
03 Nov 20232.40002.40002.32002.39002.390074,588
02 Nov 20232.40002.41002.38002.40002.400052,381
01 Nov 20232.47002.48002.41002.43002.4300102,792
31 Oct 20232.41002.48002.36002.48002.4800226,179
30 Oct 20230.1 Dividend
30 Oct 20232.56002.57002.53002.56002.4600118,110
27 Oct 20232.58002.58002.53002.54002.4408108,609
26 Oct 20232.58002.59002.52002.54002.4408169,103
25 Oct 20232.56002.58002.54502.55002.450435,888
24 Oct 20232.54002.56002.52502.55002.450451,200
23 Oct 20232.60002.60002.52002.53002.431276,733
20 Oct 20232.57002.63002.57002.60002.498458,888
19 Oct 20232.53002.57002.51002.57002.469652,190
18 Oct 20232.50002.54502.50002.51002.412049,399
17 Oct 20232.48002.53002.48002.50002.402345,861
16 Oct 20232.48002.53002.48002.50002.4023169,865
13 Oct 20232.50002.53002.49002.49002.392749,710
12 Oct 20232.50002.50002.49502.50002.4023557,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...