Autosports Group Limited (ASX:ASG)
Australia · Delayed Price · Currency is AUD 1.570
-0.080 (-4.85%)
Aug 12, 2026, 4:10 PM AEST
Autosports Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | - | -1.52% | 83,412 |
| 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 |
| Jul 15, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 3.45% | 60,041 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -1.54% | 461,600 |
| Jul 13, 2026 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 204,237 |
| Jul 10, 2026 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -0.61% | 109,877 |
| Jul 9, 2026 | 1.64 | 1.68 | 1.61 | 1.65 | 1.65 | 2.17% | 102,295 |
| Jul 8, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -2.12% | 218,189 |
| Jul 7, 2026 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 210,687 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 197,906 |
| Jul 3, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 90,083 |
| Jul 2, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 161,510 |
| Jul 1, 2026 | 1.76 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 196,554 |
| Jun 30, 2026 | 1.72 | 1.79 | 1.68 | 1.74 | 1.74 | 4.19% | 385,443 |
| Jun 29, 2026 | 1.80 | 1.83 | 1.67 | 1.67 | 1.67 | -6.18% | 359,128 |
| Jun 26, 2026 | 1.74 | 1.82 | 1.73 | 1.78 | 1.78 | 1.71% | 106,582 |
| Jun 25, 2026 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -4.63% | 231,105 |
| Jun 24, 2026 | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | 0.55% | 418,719 |
| Jun 23, 2026 | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | 2.24% | 151,008 |
| Jun 22, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -1.92% | 49,215 |
| Jun 19, 2026 | 1.84 | 1.85 | 1.79 | 1.82 | 1.82 | 1.11% | 304,247 |
| Jun 18, 2026 | 1.85 | 1.89 | 1.80 | 1.80 | 1.80 | -2.17% | 205,942 |
| Jun 17, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 1.66% | 60,055 |
| Jun 16, 2026 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -4.99% | 412,856 |
| Jun 15, 2026 | 1.84 | 1.91 | 1.77 | 1.91 | 1.91 | 8.86% | 460,781 |
| Jun 12, 2026 | 1.77 | 1.84 | 1.75 | 1.75 | 1.75 | 2.04% | 167,662 |
| Jun 11, 2026 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | -1.44% | 368,335 |
| Jun 10, 2026 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 3.26% | 142,971 |
| Jun 9, 2026 | 1.70 | 1.75 | 1.69 | 1.69 | 1.69 | -0.88% | 91,628 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.58% | 90,569 |
| Jun 4, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 2.35% | 228,440 |
| Jun 3, 2026 | 1.74 | 1.76 | 1.66 | 1.71 | 1.71 | -1.73% | 3,206,913 |