Autosports Group Limited (ASX:ASG)
Australia · Delayed Price · Currency is AUD 3.510
+0.020 (0.57%)
Sep 12, 2025, 4:10 PM AEST
Autosports Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.54 | 3.55 | 3.48 | 3.54 | - | 1.43% | 2,065,457 |
| Sep 11, 2025 | 3.50 | 3.51 | 3.42 | 3.49 | 3.49 | - | 743,628 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.40 | 3.49 | 3.49 | 1.45% | 96,138 |
| Sep 9, 2025 | 3.28 | 3.46 | 3.28 | 3.44 | 3.44 | 3.61% | 183,726 |
| Sep 8, 2025 | 3.32 | 3.41 | 3.31 | 3.32 | 3.32 | -1.19% | 248,113 |
| Sep 5, 2025 | 3.30 | 3.39 | 3.26 | 3.36 | 3.36 | 2.44% | 290,930 |
| Sep 4, 2025 | 3.21 | 3.29 | 3.18 | 3.28 | 3.28 | 2.82% | 313,597 |
| Sep 3, 2025 | 3.20 | 3.28 | 3.19 | 3.19 | 3.19 | -0.62% | 201,524 |
| Sep 2, 2025 | 3.21 | 3.24 | 3.12 | 3.21 | 3.21 | - | 198,938 |
| Sep 1, 2025 | 3.32 | 3.35 | 3.10 | 3.21 | 3.21 | -3.60% | 855,542 |
| Aug 29, 2025 | 3.20 | 3.36 | 3.10 | 3.33 | 3.33 | 4.06% | 493,350 |
| Aug 28, 2025 | 3.10 | 3.22 | 3.08 | 3.20 | 3.20 | 3.56% | 1,105,976 |
| Aug 27, 2025 | 3.07 | 3.13 | 3.03 | 3.09 | 3.09 | 0.65% | 187,600 |
| Aug 26, 2025 | 2.95 | 3.12 | 2.92 | 3.07 | 3.07 | 1.32% | 238,610 |
| Aug 25, 2025 | 3.10 | 3.28 | 2.99 | 3.03 | 3.03 | -2.26% | 347,102 |
| Aug 22, 2025 | 3.21 | 3.34 | 3.10 | 3.10 | 3.10 | -2.82% | 380,372 |
| Aug 21, 2025 | 2.82 | 3.22 | 2.72 | 3.19 | 3.19 | 13.12% | 1,607,595 |
| Aug 20, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.35% | 55,207 |
| Aug 19, 2025 | 2.76 | 2.84 | 2.70 | 2.83 | 2.83 | 2.54% | 132,049 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | 2.60% | 1,064,999 |
| Aug 15, 2025 | 2.65 | 2.70 | 2.60 | 2.69 | 2.69 | 1.89% | 146,304 |
| Aug 14, 2025 | 2.63 | 2.66 | 2.56 | 2.64 | 2.64 | 1.15% | 241,395 |
| Aug 13, 2025 | 2.60 | 2.62 | 2.58 | 2.61 | 2.61 | 0.38% | 101,824 |
| Aug 12, 2025 | 2.61 | 2.62 | 2.58 | 2.60 | 2.60 | - | 23,635 |
| Aug 11, 2025 | 2.60 | 2.65 | 2.55 | 2.60 | 2.60 | 0.39% | 119,700 |
| Aug 8, 2025 | 2.58 | 2.60 | 2.58 | 2.59 | 2.59 | 0.39% | 52,395 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.53 | 2.58 | 2.58 | - | 110,766 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | -0.39% | 25,827 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.56 | 2.59 | 2.59 | 0.39% | 57,188 |
| Aug 4, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.58 | 0.39% | 150,785 |
| Aug 1, 2025 | 2.52 | 2.60 | 2.51 | 2.57 | 2.57 | 1.98% | 393,733 |
| Jul 31, 2025 | 2.48 | 2.54 | 2.47 | 2.52 | 2.52 | 2.02% | 236,189 |
| Jul 30, 2025 | 2.42 | 2.47 | 2.41 | 2.47 | 2.47 | 0.82% | 64,039 |
| Jul 29, 2025 | 2.39 | 2.45 | 2.37 | 2.45 | 2.45 | 2.08% | 65,370 |
| Jul 28, 2025 | 2.45 | 2.46 | 2.40 | 2.40 | 2.40 | -1.64% | 194,163 |
| Jul 25, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -1.61% | 52,183 |
| Jul 24, 2025 | 2.44 | 2.49 | 2.44 | 2.48 | 2.48 | 1.22% | 195,427 |
| Jul 23, 2025 | 2.36 | 2.46 | 2.36 | 2.45 | 2.45 | 1.66% | 423,368 |
| Jul 22, 2025 | 2.45 | 2.46 | 2.40 | 2.41 | 2.41 | -0.41% | 32,453 |
| Jul 21, 2025 | 2.48 | 2.49 | 2.42 | 2.42 | 2.42 | -2.81% | 21,547 |
| Jul 18, 2025 | 2.45 | 2.49 | 2.42 | 2.49 | 2.49 | 2.05% | 89,471 |
| Jul 17, 2025 | 2.42 | 2.46 | 2.39 | 2.44 | 2.44 | 0.41% | 308,872 |
| Jul 16, 2025 | 2.36 | 2.45 | 2.36 | 2.43 | 2.43 | 0.83% | 104,819 |
| Jul 15, 2025 | 2.40 | 2.45 | 2.36 | 2.41 | 2.41 | - | 382,458 |
| Jul 14, 2025 | 2.38 | 2.44 | 2.37 | 2.41 | 2.41 | 0.84% | 156,813 |
| Jul 11, 2025 | 2.38 | 2.45 | 2.38 | 2.39 | 2.39 | 0.42% | 572,348 |
| Jul 10, 2025 | 2.33 | 2.38 | 2.33 | 2.38 | 2.38 | 0.42% | 27,243 |
| Jul 9, 2025 | 2.26 | 2.40 | 2.25 | 2.37 | 2.37 | 3.49% | 168,185 |
| Jul 8, 2025 | 2.26 | 2.32 | 2.26 | 2.29 | 2.29 | 0.88% | 2,236,410 |
| Jul 7, 2025 | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -2.16% | 758,129 |