Autosports Group Limited (ASX:ASG)
Australia
· Delayed Price · Currency is AUD 3.330
+0.050 (1.52%)
Sep 26, 2025, 4:10 PM AEST
Autosports Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.26 | 3.41 | 3.26 | 3.33 | 3.33 | 1.52% | 90,261 |
| Sep 25, 2025 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 0.92% | 3,714,005 |
| Sep 24, 2025 | 3.39 | 3.39 | 3.09 | 3.25 | 3.25 | -4.13% | 162,364 |
| Sep 23, 2025 | 3.30 | 3.40 | 3.29 | 3.39 | 3.39 | 1.80% | 54,122 |
| Sep 22, 2025 | 3.46 | 3.46 | 3.32 | 3.33 | 3.33 | -3.20% | 220,182 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | -0.29% | 111,968 |
| Sep 18, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -2.82% | 80,032 |
| Sep 17, 2025 | 3.52 | 3.60 | 3.50 | 3.55 | 3.55 | 0.57% | 117,238 |
| Sep 16, 2025 | 3.51 | 3.61 | 3.51 | 3.53 | 3.53 | -0.28% | 356,300 |
| Sep 15, 2025 | 3.44 | 3.57 | 3.41 | 3.54 | 3.54 | 1.14% | 118,611 |
| Sep 14, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -0.28% | 2,165,195 |
| Sep 12, 2025 | 3.54 | 3.55 | 3.47 | 3.51 | 3.51 | 0.57% | 2,160,765 |
| Sep 11, 2025 | 3.50 | 3.51 | 3.42 | 3.49 | 3.49 | - | 754,932 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.40 | 3.49 | 3.49 | 1.45% | 96,138 |
| Sep 9, 2025 | 3.28 | 3.46 | 3.28 | 3.44 | 3.44 | 3.61% | 183,726 |
| Sep 8, 2025 | 3.32 | 3.41 | 3.31 | 3.32 | 3.32 | -1.19% | 248,113 |
| Sep 5, 2025 | 3.30 | 3.39 | 3.26 | 3.36 | 3.36 | 2.44% | 290,930 |
| Sep 4, 2025 | 3.21 | 3.29 | 3.18 | 3.28 | 3.28 | 2.82% | 313,597 |
| Sep 3, 2025 | 3.20 | 3.28 | 3.19 | 3.19 | 3.19 | -0.62% | 201,524 |
| Sep 2, 2025 | 3.21 | 3.24 | 3.12 | 3.21 | 3.21 | - | 198,938 |
| Sep 1, 2025 | 3.32 | 3.35 | 3.10 | 3.21 | 3.21 | -3.60% | 855,542 |
| Aug 29, 2025 | 3.20 | 3.36 | 3.10 | 3.33 | 3.33 | 4.06% | 493,350 |
| Aug 28, 2025 | 3.10 | 3.22 | 3.08 | 3.20 | 3.20 | 3.56% | 1,105,976 |
| Aug 27, 2025 | 3.07 | 3.13 | 3.03 | 3.09 | 3.09 | 0.65% | 187,600 |
| Aug 26, 2025 | 2.95 | 3.12 | 2.92 | 3.07 | 3.07 | 1.32% | 238,610 |
| Aug 25, 2025 | 3.10 | 3.28 | 2.99 | 3.03 | 3.03 | -2.26% | 347,102 |
| Aug 22, 2025 | 3.21 | 3.34 | 3.10 | 3.10 | 3.10 | -2.82% | 380,372 |
| Aug 21, 2025 | 2.82 | 3.22 | 2.72 | 3.19 | 3.19 | 13.12% | 1,607,595 |
| Aug 20, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.35% | 55,207 |
| Aug 19, 2025 | 2.76 | 2.84 | 2.70 | 2.83 | 2.83 | 2.54% | 132,049 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | 2.60% | 1,064,999 |
| Aug 15, 2025 | 2.65 | 2.70 | 2.60 | 2.69 | 2.69 | 1.89% | 146,304 |
| Aug 14, 2025 | 2.63 | 2.66 | 2.56 | 2.64 | 2.64 | 1.15% | 241,395 |
| Aug 13, 2025 | 2.60 | 2.62 | 2.58 | 2.61 | 2.61 | 0.38% | 101,824 |
| Aug 12, 2025 | 2.61 | 2.62 | 2.58 | 2.60 | 2.60 | - | 23,635 |
| Aug 11, 2025 | 2.60 | 2.65 | 2.55 | 2.60 | 2.60 | 0.39% | 119,700 |
| Aug 8, 2025 | 2.58 | 2.60 | 2.58 | 2.59 | 2.59 | 0.39% | 52,395 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.53 | 2.58 | 2.58 | - | 110,766 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | -0.39% | 25,827 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.56 | 2.59 | 2.59 | 0.39% | 57,188 |
| Aug 4, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.58 | 0.39% | 150,785 |
| Aug 1, 2025 | 2.52 | 2.60 | 2.51 | 2.57 | 2.57 | 1.98% | 393,733 |
| Jul 31, 2025 | 2.48 | 2.54 | 2.47 | 2.52 | 2.52 | 2.02% | 236,189 |
| Jul 30, 2025 | 2.42 | 2.47 | 2.41 | 2.47 | 2.47 | 0.82% | 64,039 |
| Jul 29, 2025 | 2.39 | 2.45 | 2.37 | 2.45 | 2.45 | 2.08% | 65,370 |
| Jul 28, 2025 | 2.45 | 2.46 | 2.40 | 2.40 | 2.40 | -1.64% | 194,163 |
| Jul 25, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -1.61% | 52,183 |
| Jul 24, 2025 | 2.44 | 2.49 | 2.44 | 2.48 | 2.48 | 1.22% | 195,427 |
| Jul 23, 2025 | 2.36 | 2.46 | 2.36 | 2.45 | 2.45 | 1.66% | 423,368 |
| Jul 22, 2025 | 2.45 | 2.46 | 2.40 | 2.41 | 2.41 | -0.41% | 32,453 |