Autosports Group Limited (ASX:ASG)
Australia · Delayed Price · Currency is AUD 1.510
-0.080 (-5.03%)
Jul 21, 2026, 4:10 PM AEST
Autosports Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -4.14% | 368,685 |
| Jun 1, 2026 | 1.96 | 1.97 | 1.77 | 1.81 | 1.81 | -7.65% | 7,991,278 |
| May 29, 2026 | 1.96 | 2.02 | 1.95 | 1.96 | 1.96 | 0.26% | 185,752 |
| May 28, 2026 | 2.00 | 2.01 | 1.94 | 1.96 | 1.96 | -2.01% | 321,540 |
| May 27, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | 0.50% | 169,263 |
| May 26, 2026 | 2.05 | 2.07 | 1.97 | 1.99 | 1.99 | -2.22% | 451,061 |
| May 25, 2026 | 2.18 | 2.18 | 2.03 | 2.03 | 2.03 | -3.79% | 224,182 |
| May 22, 2026 | 2.15 | 2.19 | 2.09 | 2.11 | 2.11 | -3.21% | 147,539 |
| May 21, 2026 | 2.12 | 2.22 | 2.12 | 2.18 | 2.18 | 5.31% | 68,921 |
| May 20, 2026 | 2.28 | 2.28 | 2.07 | 2.07 | 2.07 | -4.61% | 83,009 |
| May 19, 2026 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | - | 80,181 |
| May 18, 2026 | 2.24 | 2.24 | 2.17 | 2.17 | 2.17 | -1.81% | 120,545 |
| May 15, 2026 | 2.20 | 2.23 | 2.16 | 2.21 | 2.21 | 3.27% | 142,084 |
| May 14, 2026 | 2.28 | 2.29 | 2.14 | 2.14 | 2.14 | -8.15% | 209,912 |
| May 13, 2026 | 2.36 | 2.38 | 2.34 | 2.38 | 2.33 | 0.85% | 78,375 |
| May 12, 2026 | 2.45 | 2.45 | 2.33 | 2.36 | 2.31 | -2.88% | 102,431 |