Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Autosports Group Limited (ASG.AX)

Compare
1.8500
+0.0500
+(2.78%)
At close: 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.83501.85001.79001.85001.850081,485
Apr 3, 20251.80001.85501.79001.80001.8000129,062
Apr 2, 20251.84001.84001.80501.83501.8350247,223
Apr 1, 20251.79001.84001.78501.84001.84002,172,254
Mar 31, 20251.79501.79501.78501.78501.78502,740
Mar 28, 20251.80001.80001.78001.78001.780040,209
Mar 27, 20251.83501.83501.76001.80001.8000238,730
Mar 26, 20251.80751.81001.75001.81001.810047,893
Mar 25, 20251.78001.82001.78001.79501.7950140,778
Mar 24, 20251.77001.80001.77001.80001.800022,300
Mar 21, 20251.77001.80001.75501.80001.800072,663
Mar 20, 20251.76001.81001.75001.79001.7900200,064
Mar 19, 20251.81001.84001.77001.81001.8100145,624
Mar 18, 20251.84001.84001.81001.84001.840033,614
Mar 17, 20251.85501.85501.78001.84001.840063,669
Mar 14, 20251.70501.81001.70001.80501.8050108,406
Mar 13, 20251.76001.79001.70501.70501.705029,397
Mar 12, 20251.75001.78501.71501.76001.7600115,661
Mar 11, 20251.76001.78501.76001.76001.760033,124
Mar 10, 20251.81001.81001.76501.81001.810055,553
Mar 7, 20251.80001.85001.77501.81001.810012,973
Mar 6, 20251.80001.86001.78001.85501.855088,903
Mar 5, 20251.81001.85001.76001.85001.850094,077
Mar 4, 20251.80001.86501.80001.86501.865028,422
Mar 3, 20251.77501.86501.76001.86501.8650396,406
Feb 28, 20251.86501.86501.72501.84001.840099,252
Feb 27, 20251.81001.87001.81001.86501.8650294,853
Feb 26, 20251.72501.80001.72001.80001.8000259,711
Feb 25, 20251.68001.74001.64501.74001.7400272,877
Feb 24, 20251.65001.69001.60501.67001.6700260,669
Feb 21, 20251.73001.73001.64001.65001.6500201,712
Feb 20, 20251.77001.77001.61001.73001.7300466,515
Feb 19, 20251.83001.84001.79001.81001.810096,450
Feb 18, 20251.81001.86001.80501.83001.830080,704
Feb 17, 20251.83001.83001.76001.79001.790068,270
Feb 14, 20251.75501.83501.74001.83001.830068,677
Feb 13, 20251.75001.80501.75001.76001.760038,311
Feb 12, 20251.78001.78001.75001.76001.7600497,830
Feb 11, 20251.74501.79501.74001.78001.780068,872
Feb 10, 20251.75001.75001.73001.73001.730064,902
Feb 7, 20251.74001.74001.73001.73001.7300460,884
Feb 6, 20251.76001.76001.71001.75001.750013,285
Feb 5, 20251.71001.76501.71001.72501.7250551,756
Feb 4, 20251.68001.71501.68001.71001.710033,046
Feb 3, 20251.66001.70001.66001.67001.6700171,450
Jan 31, 20251.70001.70001.65501.67501.6750245,814
Jan 30, 20251.70001.73001.65501.68501.6850193,677
Jan 29, 20251.73001.73501.61001.70001.7000618,296
Jan 28, 20251.74001.76001.73001.75001.750046,056
Jan 24, 20251.75001.78001.74001.74001.740070,719
Jan 23, 20251.75001.75501.73501.75001.750090,899
Jan 22, 20251.75001.77001.74001.75001.750050,648
Jan 21, 20251.74001.76001.72501.72501.7250116,700
Jan 20, 20251.75001.75501.72501.75001.750096,967
Jan 17, 20251.74001.76001.74001.75001.750026,561
Jan 16, 20251.75001.76001.72001.74001.740072,869
Jan 15, 20251.74001.75001.71001.72501.7250249,450
Jan 14, 20251.75001.75001.72001.75001.750046,097
Jan 13, 20251.75001.75001.71501.75001.7500121,337
Jan 10, 20251.76001.78001.72501.78001.780025,980
Jan 9, 20251.74001.75501.72501.75001.750062,825
Jan 8, 20251.74001.82001.72501.72501.7250124,477
Jan 7, 20251.74001.75001.72001.75001.7500179,364
Jan 6, 20251.74001.75501.73501.74501.745097,739
Jan 3, 20251.76001.77001.72501.74001.7400145,906
Jan 2, 20251.78001.78001.72001.76001.7600147,424
Dec 31, 20241.74251.75501.73001.74001.740054,031
Dec 30, 20241.76001.76001.72001.72001.7200126,312
Dec 27, 20241.75001.79501.74501.78501.7850113,970
Dec 24, 20241.73501.75001.73501.75001.750025,620
Dec 23, 20241.74501.75001.72501.73001.730032,087
Dec 20, 20241.75001.75001.70001.72501.7250168,343
Dec 19, 20241.78501.78501.73001.74501.7450195,628
Dec 18, 20241.81001.81001.78501.79001.7900242,302
Dec 17, 20241.85001.86501.81001.84001.840051,136
Dec 16, 20241.88001.88001.84001.88001.880063,698
Dec 13, 20241.85001.88001.83001.88001.8800145,461
Dec 12, 20241.88001.88001.83001.85001.8500148,540
Dec 11, 20241.85501.87001.84501.85001.850061,095
Dec 10, 20241.83001.86001.82001.85001.8500141,254
Dec 9, 20241.81001.83001.78501.83001.8300223,908
Dec 6, 20241.84001.84001.80001.80001.800080,460
Dec 5, 20241.81001.84251.80501.84001.8400264,448
Dec 4, 20241.83501.83501.79501.81001.8100616,273
Dec 3, 20241.89001.89001.82001.83501.8350339,593
Dec 2, 20241.90001.91001.87001.87001.8700279,474
Nov 29, 20241.91001.91001.88001.88501.8850149,564
Nov 28, 20241.88501.91001.87001.91001.9100154,422
Nov 27, 20241.88501.88501.84001.86501.8650326,975
Nov 26, 20241.95501.95501.86501.88501.8850494,103
Nov 25, 20242.00002.00001.93001.93001.9300542,414
Nov 22, 20242.03002.03001.98502.00002.0000283,006
Nov 21, 20242.03002.04002.01002.03002.0300127,024
Nov 20, 20242.02002.04002.01002.02002.0200108,519
Nov 19, 20242.05002.05001.99002.01002.0100405,153
Nov 18, 20242.07002.07002.05002.05002.0500103,745
Nov 15, 20242.11002.11002.07002.07002.070040,454
Nov 14, 20242.12002.12002.06002.10002.1000117,650
Nov 13, 20242.12002.12002.08002.10002.100085,173
Nov 12, 20242.15002.15002.09002.12002.1200107,600
Nov 11, 20242.18002.18002.10002.10002.100068,551
Nov 8, 20242.17002.17002.13002.15002.150064,294
Nov 7, 20242.13002.14002.10502.14002.140095,703
Nov 6, 20242.16002.17002.13002.13002.1300114,869
Nov 5, 20242.16002.16002.13002.13002.1300104,480
Nov 4, 20242.21002.22002.15002.16002.160096,332
Nov 1, 20242.25002.25002.17002.18002.1800344,308
Oct 31, 2024 0.0800 Dividend
Oct 31, 20242.31002.33002.23002.25002.2500253,552
Oct 30, 20242.42002.44002.39002.43002.3500672,245
Oct 29, 20242.45502.46002.42002.42002.3403216,103
Oct 28, 20242.47002.47002.42002.44002.35971,517,452
Oct 25, 20242.46002.48502.43002.45002.3693313,790
Oct 24, 20242.43002.45002.41002.44002.3597304,851
Oct 23, 20242.42002.44002.41002.42002.3403124,704
Oct 22, 20242.40002.43002.38002.42002.3403255,049
Oct 21, 20242.38002.43002.33002.41002.3307573,863
Oct 18, 20242.36002.38002.34002.38002.3016151,338
Oct 17, 20242.38002.38502.35002.35002.272666,276
Oct 16, 20242.38002.38002.32002.38002.3016128,903
Oct 15, 20242.36002.38002.31002.38002.3016132,190
Oct 14, 20242.39002.39002.32002.32002.2436119,998
Oct 11, 20242.33002.36002.32002.36002.2823168,819
Oct 10, 20242.29002.32502.29002.31002.234089,757
Oct 9, 20242.28002.30002.26002.29002.2146127,875
Oct 8, 20242.25002.26002.23002.26002.1856876,479
Oct 7, 20242.23002.26002.22002.23002.156667,810
Oct 4, 20242.24002.30002.21002.23002.1566150,185
Oct 3, 20242.20002.25002.20002.25002.1759157,505
Oct 2, 20242.20002.22002.19002.20002.1276173,701
Oct 1, 20242.07002.22002.07002.22002.1469422,281
Sep 30, 20242.08002.09002.07002.07002.0019290,623
Sep 27, 20242.08002.10002.07002.08002.0115566,713
Sep 26, 20242.07002.10002.05002.09002.0212513,570
Sep 25, 20242.08002.08002.06002.06001.9922322,462
Sep 24, 20242.09002.11002.06002.07002.0019173,558
Sep 23, 20242.08002.08002.05002.06001.9922428,240
Sep 20, 20242.08002.08002.07002.08002.0115162,030
Sep 19, 20242.07002.11002.07002.07002.0019231,783
Sep 18, 20242.07002.08002.06002.06001.992226,062
Sep 17, 20242.07002.09002.06002.07002.0019133,228
Sep 16, 20242.10002.14002.07002.08002.0115332,494
Sep 13, 20242.06002.10002.06002.08002.01151,107,699
Sep 12, 20242.07002.07002.04002.05001.982581,583
Sep 11, 20242.10002.10002.03002.03001.963252,588
Sep 10, 20242.04502.07002.03002.06001.992248,883
Sep 9, 20242.07002.07002.02002.02001.953590,414
Sep 6, 20242.09002.10002.05002.10002.0309189,484
Sep 5, 20242.14002.14002.08002.08002.011598,902
Sep 4, 20242.18002.18002.13002.13002.059964,300
Sep 3, 20242.21002.21002.16002.18002.108243,641
Sep 2, 20242.19002.22002.16002.22002.1469234,801
Aug 30, 20242.15002.20002.14002.20002.1276118,248
Aug 29, 20242.12002.15002.12002.15002.0792121,513
Aug 28, 20242.11002.14002.09002.13002.0599128,510
Aug 27, 20242.10002.11002.09002.11002.040571,616
Aug 26, 20242.12002.12002.09002.09002.0212139,231
Aug 23, 20242.16002.17002.11002.11002.0405193,921
Aug 22, 20242.22002.22002.13002.16002.0889126,596
Aug 21, 20242.21002.23002.16002.23002.156654,075
Aug 20, 20242.21002.23002.17002.23002.156648,933
Aug 19, 20242.22002.23002.18002.18002.1082174,398
Aug 16, 20242.20002.20002.16002.18002.108231,409
Aug 15, 20242.13002.18002.13002.17002.098650,904
Aug 14, 20242.10002.14002.09002.12002.050263,196
Aug 13, 20242.10002.16002.05002.05001.982575,730
Aug 12, 20242.06002.12002.06002.10002.0309108,862
Aug 9, 20242.09002.12002.04002.05001.982537,240
Aug 8, 20242.14002.14002.04002.06001.9922141,656
Aug 7, 20242.09002.12002.06002.12002.050242,234
Aug 6, 20242.06002.09502.05002.05001.982568,034
Aug 5, 20242.16002.16002.06002.06001.9922181,656
Aug 2, 20242.13002.17002.10002.16002.0889142,657
Aug 1, 20242.12002.18002.09002.10002.030996,027
Jul 31, 20242.15002.17002.11002.11002.040580,983
Jul 30, 20242.18002.18002.09002.15002.079290,272
Jul 29, 20242.14002.17002.13002.14002.069535,645
Jul 26, 20242.16002.16002.13002.13002.05995,290
Jul 25, 20242.13002.17002.12002.13002.0599102,994
Jul 24, 20242.15002.17002.13002.13002.059954,570
Jul 23, 20242.16002.17002.14002.15002.079223,749
Jul 22, 20242.14002.20002.12002.12002.0502132,616
Jul 19, 20242.19002.20002.13002.13002.059935,700
Jul 18, 20242.17002.22002.17002.21002.137260,780
Jul 17, 20242.12002.17002.10002.13002.059944,440
Jul 16, 20242.13002.15002.08002.09002.021290,209
Jul 15, 20242.15002.15002.10002.13002.059947,276
Jul 12, 20242.10002.15002.10002.12002.0502114,659
Jul 11, 20242.08002.10002.03002.05001.9825141,503
Jul 10, 20242.10002.10002.06002.08002.011525,312
Jul 9, 20242.10002.12002.06002.11002.0405152,406
Jul 8, 20242.07002.13002.06002.09002.0212289,995
Jul 5, 20242.09002.09002.03002.07002.0019108,791
Jul 4, 20242.06002.12002.06002.08002.0115260,180
Jul 3, 20242.06002.07002.02002.05001.9825167,764
Jul 2, 20242.12002.12002.05002.10002.0309243,261
Jul 1, 20242.17002.17002.06002.15002.0792228,760
Jun 28, 20242.15002.17002.09002.17002.0986101,252
Jun 27, 20242.12002.20002.11002.12002.0502263,576
Jun 26, 20242.16002.16002.10002.10002.0309147,353
Jun 25, 20242.23002.24002.16002.17002.098695,043
Jun 24, 20242.27002.27002.16002.17002.098654,387
Jun 21, 20242.22002.27002.16502.27002.1953262,683
Jun 20, 20242.14002.20002.13002.20002.1276184,210
Jun 19, 20242.20002.20002.12002.15002.0792178,481
Jun 18, 20242.21002.21002.17002.17002.098683,628
Jun 17, 20242.21002.22002.17002.19002.1179237,440
Jun 14, 20242.25002.25002.21002.22002.146992,822
Jun 13, 20242.24002.27002.24002.24002.1663199,341
Jun 12, 20242.25002.25502.22002.23002.1566136,261
Jun 11, 20242.27002.29002.20002.25002.1759203,184
Jun 7, 20242.21002.25002.20002.22002.1469121,373
Jun 6, 20242.18002.22002.18002.20002.1276141,308
Jun 5, 20242.17002.21002.16002.18002.1082130,149
Jun 4, 20242.19002.21002.15002.20002.1276350,424
Jun 3, 20242.20002.22002.16002.18002.1082111,339
May 31, 20242.19002.20002.17002.18002.108263,467
May 30, 20242.19002.20002.15002.17002.098681,544
May 29, 20242.18002.20002.13002.19002.1179360,328
May 28, 20242.26002.26002.18002.18002.1082363,950
May 27, 20242.25002.26002.22002.24002.1663240,714
May 24, 20242.25002.26002.20002.23002.1566164,467
May 23, 20242.26002.26002.23002.26002.185682,556
May 22, 20242.35002.35002.25002.28002.2049274,438
May 21, 20242.34002.37002.31002.34002.2630399,745
May 20, 20242.36002.39002.31002.35002.2726162,829
May 17, 20242.41002.41002.37002.39002.3113143,214
May 16, 2024 0.1000 Dividend
May 16, 20242.45002.45002.40002.42002.3403195,668
May 15, 20242.58002.58002.55502.58002.3984295,669
May 14, 20242.57002.60002.57002.58002.3984169,741
May 13, 20242.59002.60002.57002.58002.3984280,641
May 10, 20242.60002.60002.56002.58002.3984123,746
May 9, 20242.60002.60002.56002.56002.3798118,330
May 8, 20242.59002.60002.57002.58002.3984100,139
May 7, 20242.63002.63002.57002.60002.4169184,430
May 6, 20242.62002.62002.57002.59002.4076163,006
May 3, 20242.61002.61002.55002.60002.4169158,596
May 2, 20242.60002.61002.56002.60002.4169255,010
May 1, 20242.62002.62002.57002.60002.4169168,175
Apr 30, 20242.63002.65002.59002.60002.4169181,876
Apr 29, 20242.57002.62002.57002.60002.4169113,263
Apr 26, 20242.60002.63002.57002.57002.389189,953
Apr 24, 20242.63002.65002.60002.60002.4169120,985
Apr 23, 20242.65002.68002.59002.60002.4169865,900
Apr 22, 20242.67002.68002.62002.63002.4448379,976
Apr 19, 20242.67002.68002.62002.62002.4355127,628
Apr 18, 20242.69002.69002.64002.65002.463488,472
Apr 17, 20242.68002.70002.64002.64002.4541194,152
Apr 16, 20242.63002.65002.61502.65002.46341,196,304
Apr 15, 20242.68002.68002.62002.63002.44481,696,905
Apr 12, 20242.62002.66002.57002.64002.454179,334
Apr 11, 20242.60002.60002.54002.57002.3891349,935
Apr 10, 20242.61002.62002.59002.60002.4169119,862
Apr 9, 20242.60002.60002.53002.59002.4076245,113
Apr 8, 20242.68002.68002.56002.56002.3798210,474
Apr 5, 20242.68002.68002.55002.62002.4355530,908
Apr 4, 20242.75002.76002.65002.69002.50061,379,521

Related Tickers

VTMTF Vertu Motors plc
0.8708
0.00%
 
GBXXY Grand Baoxin Auto Group Limited
0.0924
0.00%
 
MTO.AX MotorCycle Holdings Limited
2.2000
+0.46%
 
TRA.AX Turners Automotive Group Limited
4.9000
0.00%
 
2CC.NZ 2 Cheap Cars Group Limited
0.7200
0.00%
 
PWR.AX Peter Warren Automotive Holdings Limited
1.2950
-2.63%
 
AMA.AX AMA Group Limited
0.0590
-13.24%
 
APE.AX Eagers Automotive Limited
15.01
-3.91%
 
GORV Lazydays Holdings, Inc.
0.2691
-7.40%
 
CTNT Cheetah Net Supply Chain Service Inc.
1.3500
-1.46%