Autosports Group Limited (ASX:ASG)
Australia · Delayed Price · Currency is AUD 1.275
-0.040 (-3.04%)
Sep 23, 2026, 1:24 PM AEST
Autosports Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | - | -2.89% | 154,974 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 2.73% | 317,022 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 201,520 |
| Sep 18, 2026 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | 1.98% | 355,723 |
| Sep 17, 2026 | 1.35 | 1.36 | 1.26 | 1.27 | 1.27 | -1.56% | 379,685 |
| Sep 16, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -3.02% | 170,303 |
| Sep 15, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 0.38% | 165,415 |
| Sep 14, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.38% | 156,357 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -3.31% | 185,681 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -2.86% | 374,517 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -5.41% | 343,335 |
| Sep 8, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.34% | 68,148 |
| Sep 7, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -2.32% | 99,821 |
| Sep 4, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 49,474 |
| Sep 3, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 97,759 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -6.21% | 303,811 |
| Sep 1, 2026 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 9.52% | 350,576 |
| Aug 31, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 184,663 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 123,835 |
| Aug 27, 2026 | 1.55 | 1.55 | 1.41 | 1.43 | 1.43 | -4.67% | 396,133 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.99% | 178,666 |
| Aug 25, 2026 | 1.57 | 1.58 | 1.49 | 1.52 | 1.52 | -3.50% | 3,299,757 |
| Aug 24, 2026 | 1.52 | 1.58 | 1.47 | 1.57 | 1.57 | 5.37% | 363,836 |
| Aug 21, 2026 | 1.53 | 1.53 | 1.39 | 1.49 | 1.49 | -0.67% | 317,926 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | -0.99% | 386,413 |
| Aug 19, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 622,597 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.59% | 146,730 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 18,748 |
| Aug 14, 2026 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 357,665 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -0.64% | 452,493 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -4.85% | 405,569 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 16,481 |
| Aug 10, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | 1.84% | 104,261 |
| Aug 7, 2026 | 1.60 | 1.67 | 1.57 | 1.63 | 1.63 | -0.61% | 141,326 |
| Aug 6, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | - | 244,669 |
| Aug 5, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 76,285 |
| Aug 4, 2026 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 5.70% | 118,567 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.94% | 98,699 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -0.93% | 133,136 |
| Jul 30, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | - | 62,562 |
| Jul 29, 2026 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 2.88% | 132,154 |
| Jul 28, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 85,006 |
| Jul 27, 2026 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 3.32% | 177,570 |
| Jul 24, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -0.33% | 134,898 |
| Jul 23, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | 1.00% | 269,758 |
| Jul 22, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -0.99% | 223,465 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.49 | 1.51 | 1.51 | -5.03% | 382,178 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.31% | 2,146,166 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.63% | 201,462 |
| Jul 16, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.30% | 46,182 |