Autosports Group Limited (ASX:ASG)
Australia · Delayed Price · Currency is AUD 2.600
-0.170 (-6.14%)
At close: Mar 18, 2026
Autosports Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.77 | 2.77 | 2.54 | 2.59 | - | -6.50% | 127,272 |
| Mar 17, 2026 | 2.45 | 2.77 | 2.40 | 2.77 | 2.77 | 14.46% | 177,946 |
| Mar 16, 2026 | 2.45 | 2.47 | 2.31 | 2.42 | 2.42 | 1.68% | 231,237 |
| Mar 13, 2026 | 2.44 | 2.48 | 2.37 | 2.38 | 2.38 | -3.25% | 216,294 |
| Mar 12, 2026 | 2.43 | 2.47 | 2.42 | 2.46 | 2.46 | -0.40% | 110,572 |
| Mar 11, 2026 | 2.48 | 2.48 | 2.41 | 2.47 | 2.47 | -0.40% | 87,280 |
| Mar 10, 2026 | 2.59 | 2.59 | 2.44 | 2.48 | 2.48 | -2.75% | 196,062 |
| Mar 9, 2026 | 2.75 | 2.75 | 2.52 | 2.55 | 2.55 | -7.27% | 217,900 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.72 | 2.75 | 2.75 | -2.14% | 130,822 |
| Mar 5, 2026 | 2.86 | 2.91 | 2.76 | 2.81 | 2.81 | -1.75% | 95,884 |
| Mar 4, 2026 | 2.86 | 2.87 | 2.70 | 2.86 | 2.86 | - | 332,048 |
| Mar 3, 2026 | 3.01 | 3.15 | 2.84 | 2.86 | 2.86 | -6.84% | 233,400 |
| Mar 2, 2026 | 3.15 | 3.19 | 3.03 | 3.07 | 3.07 | -2.54% | 74,921 |
| Feb 27, 2026 | 3.13 | 3.30 | 3.12 | 3.15 | 3.15 | -4.26% | 164,063 |
| Feb 26, 2026 | 3.10 | 3.38 | 3.09 | 3.29 | 3.29 | 5.11% | 129,889 |
| Feb 25, 2026 | 3.01 | 3.18 | 2.95 | 3.13 | 3.13 | - | 104,195 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.09 | 3.13 | 3.13 | -4.86% | 236,495 |
| Feb 23, 2026 | 3.46 | 3.50 | 3.28 | 3.29 | 3.29 | -7.84% | 327,443 |
| Feb 20, 2026 | 3.48 | 3.70 | 3.37 | 3.57 | 3.57 | -0.83% | 612,827 |
| Feb 19, 2026 | 3.53 | 3.66 | 3.53 | 3.60 | 3.60 | 3.75% | 562,027 |
| Feb 18, 2026 | 3.42 | 3.57 | 3.39 | 3.47 | 3.47 | -1.98% | 96,648 |
| Feb 17, 2026 | 3.50 | 3.55 | 3.37 | 3.54 | 3.54 | - | 76,190 |
| Feb 16, 2026 | 3.40 | 3.54 | 3.35 | 3.54 | 3.54 | 4.12% | 1,002,566 |
| Feb 13, 2026 | 3.57 | 3.58 | 3.40 | 3.40 | 3.40 | -4.76% | 1,828,959 |
| Feb 12, 2026 | 3.34 | 3.64 | 3.34 | 3.57 | 3.57 | 3.48% | 823,126 |
| Feb 11, 2026 | 3.50 | 3.60 | 3.45 | 3.45 | 3.45 | -0.29% | 232,703 |
| Feb 10, 2026 | 3.46 | 3.49 | 3.44 | 3.46 | 3.46 | - | 73,094 |
| Feb 9, 2026 | 3.33 | 3.46 | 3.25 | 3.46 | 3.46 | 0.58% | 199,937 |
| Feb 6, 2026 | 3.46 | 3.47 | 3.29 | 3.44 | 3.44 | -1.71% | 120,663 |
| Feb 5, 2026 | 3.39 | 3.57 | 3.24 | 3.50 | 3.50 | -2.23% | 135,723 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.26 | 3.58 | 3.58 | 0.85% | 129,857 |
| Feb 3, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | -0.28% | 110,438 |
| Feb 2, 2026 | 3.75 | 3.76 | 3.56 | 3.56 | 3.56 | -7.05% | 68,559 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.79 | 3.83 | 3.83 | -1.29% | 111,751 |
| Jan 29, 2026 | 3.85 | 3.91 | 3.80 | 3.88 | 3.88 | -0.51% | 43,838 |
| Jan 28, 2026 | 3.90 | 3.91 | 3.80 | 3.90 | 3.90 | - | 98,103 |
| Jan 27, 2026 | 3.91 | 3.91 | 3.74 | 3.90 | 3.90 | 0.26% | 152,853 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 32,289 |
| Jan 22, 2026 | 3.91 | 3.94 | 3.74 | 3.88 | 3.88 | 0.78% | 13,351 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | -1.03% | 134,254 |
| Jan 20, 2026 | 3.90 | 3.94 | 3.84 | 3.89 | 3.89 | -0.26% | 85,362 |
| Jan 19, 2026 | 3.97 | 3.97 | 3.86 | 3.90 | 3.90 | 0.26% | 113,431 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 58,637 |
| Jan 15, 2026 | 3.80 | 3.86 | 3.72 | 3.80 | 3.80 | - | 134,894 |
| Jan 14, 2026 | 3.75 | 3.94 | 3.70 | 3.80 | 3.80 | 2.15% | 117,108 |
| Jan 13, 2026 | 3.87 | 3.87 | 3.68 | 3.72 | 3.72 | -4.62% | 36,752 |
| Jan 12, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | - | 159,705 |
| Jan 9, 2026 | 3.81 | 3.93 | 3.81 | 3.90 | 3.90 | 2.63% | 69,828 |
| Jan 8, 2026 | 3.73 | 3.84 | 3.68 | 3.80 | 3.80 | 1.88% | 25,908 |
| Jan 7, 2026 | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | 0.54% | 99,729 |