Autosports Group Limited (ASX:ASG)
Australia · Delayed Price · Currency is AUD 4.480
+0.030 (0.67%)
At close: Dec 3, 2025
Autosports Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.49 | 4.49 | 4.35 | 4.41 | - | -1.67% | 11,330 |
| Dec 3, 2025 | 4.45 | 4.52 | 4.40 | 4.48 | 4.48 | 0.67% | 80,721 |
| Dec 2, 2025 | 4.39 | 4.49 | 4.38 | 4.45 | 4.45 | 1.14% | 181,886 |
| Dec 1, 2025 | 4.50 | 4.50 | 4.33 | 4.40 | 4.40 | -1.12% | 252,275 |
| Nov 28, 2025 | 4.61 | 4.61 | 4.44 | 4.45 | 4.45 | -1.55% | 60,854 |
| Nov 27, 2025 | 4.56 | 4.60 | 4.43 | 4.52 | 4.52 | -1.31% | 357,617 |
| Nov 26, 2025 | 4.60 | 4.62 | 4.53 | 4.58 | 4.58 | -0.43% | 151,840 |
| Nov 25, 2025 | 4.35 | 4.60 | 4.34 | 4.60 | 4.60 | 4.31% | 350,990 |
| Nov 24, 2025 | 4.44 | 4.50 | 4.31 | 4.41 | 4.41 | 1.85% | 3,052,513 |
| Nov 21, 2025 | 4.46 | 4.46 | 4.24 | 4.33 | 4.33 | -2.26% | 499,144 |
| Nov 20, 2025 | 4.42 | 4.47 | 4.33 | 4.43 | 4.43 | 2.07% | 414,596 |
| Nov 19, 2025 | 4.45 | 4.47 | 4.21 | 4.34 | 4.34 | -2.47% | 299,669 |
| Nov 18, 2025 | 4.65 | 4.70 | 4.40 | 4.45 | 4.45 | -3.26% | 296,811 |
| Nov 17, 2025 | 4.34 | 4.63 | 4.31 | 4.60 | 4.60 | 2.91% | 898,247 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.43 | 4.47 | 4.47 | -2.19% | 347,508 |
| Nov 13, 2025 | 4.50 | 4.60 | 4.46 | 4.57 | 4.57 | 2.93% | 427,926 |
| Nov 12, 2025 | 4.40 | 4.50 | 4.37 | 4.44 | 4.44 | 1.60% | 230,443 |
| Nov 11, 2025 | 4.10 | 4.38 | 4.10 | 4.37 | 4.37 | 5.81% | 1,412,877 |
| Nov 10, 2025 | 4.12 | 4.19 | 4.05 | 4.13 | 4.13 | 1.23% | 129,253 |
| Nov 7, 2025 | 4.17 | 4.25 | 4.07 | 4.08 | 4.08 | -2.39% | 361,659 |
| Nov 6, 2025 | 4.19 | 4.20 | 4.09 | 4.18 | 4.18 | 0.24% | 114,041 |
| Nov 5, 2025 | 4.33 | 4.37 | 4.15 | 4.17 | 4.17 | -3.70% | 280,357 |
| Nov 4, 2025 | 4.27 | 4.35 | 4.24 | 4.33 | 4.33 | 2.36% | 151,652 |
| Nov 3, 2025 | 4.13 | 4.29 | 4.08 | 4.23 | 4.23 | 2.67% | 604,001 |
| Oct 31, 2025 | 4.14 | 4.19 | 4.06 | 4.12 | 4.12 | 0.73% | 223,798 |
| Oct 30, 2025 | 4.03 | 4.15 | 4.03 | 4.09 | 4.09 | 0.99% | 302,057 |
| Oct 29, 2025 | 3.90 | 4.13 | 3.82 | 4.05 | 4.01 | 4.92% | 1,084,374 |
| Oct 28, 2025 | 3.96 | 4.09 | 3.82 | 3.86 | 3.82 | -2.53% | 498,853 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.79 | 3.96 | 3.92 | 4.76% | 458,245 |
| Oct 24, 2025 | 3.79 | 3.80 | 3.71 | 3.78 | 3.74 | 0.80% | 39,107 |
| Oct 23, 2025 | 3.65 | 3.82 | 3.64 | 3.75 | 3.71 | 2.18% | 143,623 |
| Oct 22, 2025 | 3.72 | 3.76 | 3.65 | 3.67 | 3.63 | -1.34% | 680,815 |
| Oct 21, 2025 | 3.75 | 3.84 | 3.68 | 3.72 | 3.68 | 0.54% | 287,588 |
| Oct 20, 2025 | 3.58 | 3.75 | 3.55 | 3.70 | 3.66 | 3.64% | 374,190 |
| Oct 17, 2025 | 3.48 | 3.65 | 3.48 | 3.57 | 3.53 | 2.29% | 3,050,239 |
| Oct 16, 2025 | 3.48 | 3.49 | 3.41 | 3.49 | 3.45 | 1.45% | 49,111 |
| Oct 15, 2025 | 3.48 | 3.49 | 3.41 | 3.44 | 3.40 | -0.29% | 41,288 |
| Oct 14, 2025 | 3.46 | 3.46 | 3.41 | 3.45 | 3.41 | - | 39,625 |
| Oct 13, 2025 | 3.21 | 3.46 | 3.21 | 3.45 | 3.41 | -0.29% | 49,958 |
| Oct 10, 2025 | 3.44 | 3.48 | 3.40 | 3.46 | 3.42 | 0.29% | 1,017,034 |
| Oct 9, 2025 | 3.51 | 3.51 | 3.42 | 3.45 | 3.41 | -2.54% | 22,109 |
| Oct 8, 2025 | 3.46 | 3.56 | 3.46 | 3.54 | 3.50 | 2.61% | 156,195 |
| Oct 7, 2025 | 3.22 | 3.45 | 3.22 | 3.45 | 3.41 | 7.14% | 145,411 |
| Oct 6, 2025 | 3.39 | 3.40 | 3.22 | 3.22 | 3.18 | -3.59% | 14,475 |
| Oct 3, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.30 | 0.30% | 1,049,963 |
| Oct 2, 2025 | 3.32 | 3.36 | 3.21 | 3.33 | 3.29 | 1.83% | 206,220 |
| Oct 1, 2025 | 3.27 | 3.29 | 3.23 | 3.27 | 3.23 | -0.30% | 40,776 |
| Sep 30, 2025 | 3.26 | 3.33 | 3.24 | 3.28 | 3.24 | 0.61% | 122,776 |
| Sep 29, 2025 | 3.19 | 3.34 | 3.19 | 3.26 | 3.22 | -2.10% | 158,994 |
| Sep 26, 2025 | 3.26 | 3.41 | 3.26 | 3.33 | 3.29 | 1.52% | 90,261 |