Autosports Group Limited (ASX:ASG)
Australia
· Delayed Price · Currency is AUD 2.500
-0.010 (-0.40%)
Apr 28, 2026, 4:10 PM AEST
Autosports Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.57 | 2.57 | 2.38 | 2.50 | 2.50 | -0.40% | 142,121 |
| Apr 27, 2026 | 2.40 | 2.51 | 2.37 | 2.51 | 2.51 | 4.58% | 10,520 |
| Apr 24, 2026 | 2.47 | 2.47 | 2.33 | 2.40 | 2.40 | -2.04% | 165,589 |
| Apr 23, 2026 | 2.44 | 2.45 | 2.40 | 2.45 | 2.45 | 0.41% | 110,974 |
| Apr 22, 2026 | 2.48 | 2.54 | 2.41 | 2.44 | 2.44 | -1.61% | 49,817 |
| Apr 21, 2026 | 2.40 | 2.53 | 2.39 | 2.48 | 2.48 | 4.20% | 157,155 |
| Apr 20, 2026 | 2.40 | 2.44 | 2.38 | 2.38 | 2.38 | -0.83% | 46,871 |
| Apr 17, 2026 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | - | 262,014 |
| Apr 16, 2026 | 2.40 | 2.40 | 2.35 | 2.40 | 2.40 | - | 57,664 |
| Apr 15, 2026 | 2.43 | 2.44 | 2.32 | 2.40 | 2.40 | 0.42% | 72,288 |
| Apr 14, 2026 | 2.40 | 2.41 | 2.33 | 2.39 | 2.39 | -0.42% | 150,549 |
| Apr 13, 2026 | 2.42 | 2.47 | 2.37 | 2.40 | 2.40 | -0.83% | 385,298 |
| Apr 10, 2026 | 2.42 | 2.42 | 2.37 | 2.42 | 2.42 | - | 1,078,902 |
| Apr 9, 2026 | 2.55 | 2.55 | 2.40 | 2.42 | 2.42 | -5.10% | 166,970 |
| Apr 8, 2026 | 2.49 | 2.58 | 2.47 | 2.55 | 2.55 | 4.08% | 98,538 |
| Apr 7, 2026 | 2.41 | 2.53 | 2.35 | 2.45 | 2.45 | -2.00% | 132,063 |
| Apr 2, 2026 | 2.44 | 2.54 | 2.41 | 2.50 | 2.50 | 4.17% | 1,429,297 |
| Apr 1, 2026 | 2.42 | 2.44 | 2.34 | 2.40 | 2.40 | 3.90% | 239,705 |
| Mar 31, 2026 | 2.29 | 2.35 | 2.29 | 2.31 | 2.31 | -0.43% | 50,784 |
| Mar 30, 2026 | 2.47 | 2.47 | 2.28 | 2.32 | 2.32 | -4.13% | 317,373 |
| Mar 27, 2026 | 2.49 | 2.49 | 2.37 | 2.42 | 2.42 | -2.81% | 212,858 |
| Mar 26, 2026 | 2.60 | 2.60 | 2.46 | 2.49 | 2.49 | -3.49% | 316,838 |
| Mar 25, 2026 | 2.48 | 2.63 | 2.48 | 2.58 | 2.58 | 4.03% | 2,961,106 |
| Mar 24, 2026 | 2.37 | 2.48 | 2.37 | 2.48 | 2.48 | 5.98% | 168,721 |
| Mar 23, 2026 | 2.40 | 2.42 | 2.33 | 2.34 | 2.34 | -2.50% | 88,089 |
| Mar 20, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -4.38% | 83,676 |
| Mar 19, 2026 | 2.54 | 2.60 | 2.51 | 2.51 | 2.51 | -3.46% | 120,822 |
| Mar 18, 2026 | 2.77 | 2.77 | 2.54 | 2.60 | 2.60 | -6.14% | 155,263 |
| Mar 17, 2026 | 2.45 | 2.77 | 2.40 | 2.77 | 2.77 | 14.46% | 177,946 |
| Mar 16, 2026 | 2.45 | 2.47 | 2.31 | 2.42 | 2.42 | 1.68% | 231,237 |
| Mar 13, 2026 | 2.44 | 2.48 | 2.37 | 2.38 | 2.38 | -3.25% | 216,294 |
| Mar 12, 2026 | 2.43 | 2.47 | 2.42 | 2.46 | 2.46 | -0.40% | 110,572 |
| Mar 11, 2026 | 2.48 | 2.48 | 2.41 | 2.47 | 2.47 | -0.40% | 87,280 |
| Mar 10, 2026 | 2.59 | 2.59 | 2.44 | 2.48 | 2.48 | -2.75% | 196,062 |
| Mar 9, 2026 | 2.75 | 2.75 | 2.52 | 2.55 | 2.55 | -7.27% | 217,900 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.72 | 2.75 | 2.75 | -2.14% | 130,822 |
| Mar 5, 2026 | 2.86 | 2.91 | 2.76 | 2.81 | 2.81 | -1.75% | 95,884 |
| Mar 4, 2026 | 2.86 | 2.87 | 2.70 | 2.86 | 2.86 | - | 332,048 |
| Mar 3, 2026 | 3.01 | 3.15 | 2.84 | 2.86 | 2.86 | -6.84% | 233,400 |
| Mar 2, 2026 | 3.15 | 3.19 | 3.03 | 3.07 | 3.07 | -2.54% | 74,921 |
| Feb 27, 2026 | 3.13 | 3.30 | 3.12 | 3.15 | 3.15 | -4.26% | 164,063 |
| Feb 26, 2026 | 3.10 | 3.38 | 3.09 | 3.29 | 3.29 | 5.11% | 129,889 |
| Feb 25, 2026 | 3.01 | 3.18 | 2.95 | 3.13 | 3.13 | - | 104,195 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.09 | 3.13 | 3.13 | -4.86% | 236,495 |
| Feb 23, 2026 | 3.46 | 3.50 | 3.28 | 3.29 | 3.29 | -7.84% | 327,443 |
| Feb 20, 2026 | 3.48 | 3.70 | 3.37 | 3.57 | 3.57 | -0.83% | 612,827 |
| Feb 19, 2026 | 3.53 | 3.66 | 3.53 | 3.60 | 3.60 | 3.75% | 562,027 |
| Feb 18, 2026 | 3.42 | 3.57 | 3.39 | 3.47 | 3.47 | -1.98% | 96,648 |
| Feb 17, 2026 | 3.50 | 3.55 | 3.37 | 3.54 | 3.54 | - | 76,190 |
| Feb 16, 2026 | 3.40 | 3.54 | 3.35 | 3.54 | 3.54 | 4.12% | 1,002,566 |
| Feb 13, 2026 | 3.57 | 3.58 | 3.40 | 3.40 | 3.40 | -4.76% | 1,828,959 |
| Feb 12, 2026 | 3.34 | 3.64 | 3.34 | 3.57 | 3.57 | 3.48% | 823,126 |
| Feb 11, 2026 | 3.50 | 3.60 | 3.45 | 3.45 | 3.45 | -0.29% | 232,703 |
| Feb 10, 2026 | 3.46 | 3.49 | 3.44 | 3.46 | 3.46 | - | 73,094 |
| Feb 9, 2026 | 3.33 | 3.46 | 3.25 | 3.46 | 3.46 | 0.58% | 199,937 |
| Feb 6, 2026 | 3.46 | 3.47 | 3.29 | 3.44 | 3.44 | -1.71% | 120,663 |
| Feb 5, 2026 | 3.39 | 3.57 | 3.24 | 3.50 | 3.50 | -2.23% | 135,723 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.26 | 3.58 | 3.58 | 0.85% | 129,857 |
| Feb 3, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | -0.28% | 110,438 |
| Feb 2, 2026 | 3.75 | 3.76 | 3.56 | 3.56 | 3.56 | -7.05% | 68,559 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.79 | 3.83 | 3.83 | -1.29% | 111,751 |
| Jan 29, 2026 | 3.85 | 3.91 | 3.80 | 3.88 | 3.88 | -0.51% | 43,838 |
| Jan 28, 2026 | 3.90 | 3.91 | 3.80 | 3.90 | 3.90 | - | 98,103 |
| Jan 27, 2026 | 3.91 | 3.91 | 3.74 | 3.90 | 3.90 | 0.26% | 152,853 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 32,289 |
| Jan 22, 2026 | 3.91 | 3.94 | 3.74 | 3.88 | 3.88 | 0.78% | 13,351 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | -1.03% | 134,254 |
| Jan 20, 2026 | 3.90 | 3.94 | 3.84 | 3.89 | 3.89 | -0.26% | 85,362 |
| Jan 19, 2026 | 3.97 | 3.97 | 3.86 | 3.90 | 3.90 | 0.26% | 113,431 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 58,637 |
| Jan 15, 2026 | 3.80 | 3.86 | 3.72 | 3.80 | 3.80 | - | 134,894 |
| Jan 14, 2026 | 3.75 | 3.94 | 3.70 | 3.80 | 3.80 | 2.15% | 117,108 |
| Jan 13, 2026 | 3.87 | 3.87 | 3.68 | 3.72 | 3.72 | -4.62% | 36,752 |
| Jan 12, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | - | 159,705 |
| Jan 9, 2026 | 3.81 | 3.93 | 3.81 | 3.90 | 3.90 | 2.63% | 69,828 |
| Jan 8, 2026 | 3.73 | 3.84 | 3.68 | 3.80 | 3.80 | 1.88% | 25,908 |
| Jan 7, 2026 | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | 0.54% | 99,729 |
| Jan 6, 2026 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -1.07% | 81,445 |
| Jan 5, 2026 | 3.86 | 3.86 | 3.71 | 3.75 | 3.75 | -0.79% | 105,652 |
| Jan 2, 2026 | 3.93 | 3.93 | 3.78 | 3.78 | 3.78 | -3.08% | 55,157 |
| Dec 31, 2025 | 3.89 | 3.90 | 3.79 | 3.90 | 3.90 | - | 65,353 |
| Dec 30, 2025 | 3.88 | 3.90 | 3.83 | 3.90 | 3.90 | 0.78% | 64,150 |
| Dec 29, 2025 | 3.76 | 3.91 | 3.73 | 3.87 | 3.87 | -0.77% | 78,529 |
| Dec 24, 2025 | 3.79 | 3.94 | 3.79 | 3.90 | 3.90 | -0.51% | 34,435 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.89 | 3.92 | 3.92 | - | 35,117 |
| Dec 22, 2025 | 3.90 | 4.04 | 3.86 | 3.92 | 3.92 | 2.62% | 105,561 |
| Dec 19, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | -3.05% | 95,814 |
| Dec 18, 2025 | 3.80 | 3.96 | 3.75 | 3.94 | 3.94 | 0.51% | 201,428 |
| Dec 17, 2025 | 3.77 | 3.92 | 3.77 | 3.92 | 3.92 | 3.43% | 291,150 |
| Dec 16, 2025 | 3.82 | 3.87 | 3.75 | 3.79 | 3.79 | -2.82% | 104,612 |
| Dec 15, 2025 | 3.76 | 3.95 | 3.75 | 3.90 | 3.90 | - | 134,585 |
| Dec 12, 2025 | 3.78 | 4.03 | 3.76 | 3.90 | 3.90 | 0.26% | 246,264 |
| Dec 11, 2025 | 4.22 | 4.22 | 3.87 | 3.89 | 3.89 | -7.38% | 118,118 |
| Dec 10, 2025 | 4.23 | 4.27 | 4.15 | 4.20 | 4.20 | -0.71% | 131,300 |
| Dec 9, 2025 | 4.37 | 4.37 | 4.23 | 4.23 | 4.23 | -1.40% | 66,383 |
| Dec 8, 2025 | 4.21 | 4.34 | 4.18 | 4.29 | 4.29 | - | 86,611 |
| Dec 5, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | 0.23% | 90,327 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | -4.46% | 62,918 |
| 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 |