Autosports Group Limited Historical Data - ASG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Autosports Group Limited (ASG)
Autosports Group Limited (ASG) Historical

Autosports Group Limited (ASG)

2.64

-0.01

(-0.38%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.53846153846	2.6	2.7	2.54	703218	2.63988642	DE
4	0.01	0.380228136882	2.63	2.77	2.53	383363	2.64612759	DE
12	0.255	10.6918238994	2.385	2.77	2.265	239047	2.50581971	DE
26	0.14	5.6	2.5	2.77	2.11	159504	2.44913454	DE
52	0.43	19.4570135747	2.21	2.77	1.935	118048	2.40731689	DE
156	0.27	11.3924050633	2.37	2.77	1.38	77248	2.27258031	DE
260	1.45	121.848739496	1.19	2.77	0.54	94759	1.7973746	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	2.65	-0.01	-0.38	2.69	2.69	2.64	88472
1713334500	2.66	0.03	0.95	2.68	2.7	2.65	194152
1713248100	2.6349999	-0.03	-0.94	2.63	2.65	2.615	1196304
1713161700	2.66	0.03	1.14	2.68	2.68	2.62	1696905
1712902500	2.63	0.08	3.14	2.62	2.66	2.57	79334
1712816100	2.55	-0.05	-1.92	2.6	2.6	2.54	349396
1712729700	2.6	0.01	0.39	2.61	2.62	2.59	119862
1712643300	2.59	0.03	1.17	2.6	2.6	2.5299999	245113
1712556900	2.56	-0.06	-2.29	2.68	2.68	2.56	210474
1712294100	2.62	-0.04	-1.50	2.68	2.68	2.55	530908
1712207700	2.66	-0.05	-1.85	2.7	2.7599999	2.65	1379521
1712121300	2.71	-0.04	-1.45	2.75	2.75	2.71	40740
1712034900	2.75	0.09	3.38	2.68	2.77	2.68	107509
1711602900	2.66	-0.04	-1.48	2.7	2.705	2.66	52934
1711516500	2.7	0.01	0.37	2.67	2.73	2.65	113294
1711430100	2.69	-0.03	-1.10	2.72	2.74	2.69	55184
1711343700	2.72	0.07	2.64	2.7	2.73	2.69	165119
1711084500	2.65	0	0.00	2.68	2.69	2.65	67746
1710998100	2.65	-0.01	-0.38	2.63	2.69	2.62	123155
1710911700	2.66	0.03	1.14	2.64	2.665	2.59	83938
1710825300	2.63	0.13	5.20	2.5099999	2.64	2.5099999	161214
1710738900	2.5	-0.01	-0.40	2.57	2.57	2.48	92189
1710479700	2.5099999	-0.01	-0.40	2.55	2.56	2.5	127784
1710393300	2.52	0	0.00	2.48	2.55	2.47	78400
1710306900	2.52	0.06	2.44	2.42	2.65	2.42	167591
1710220500	2.46	0.04	1.65	2.42	2.48	2.42	16302
1710134100	2.42	-0.04	-1.63	2.5	2.5	2.42	115414
1709874900	2.46	0.08	3.36	2.4	2.47	2.4	102458
1709788500	2.38	0.03	1.28	2.38	2.39	2.34	88872
1709702100	2.35	0.01	0.43	2.35	2.37	2.33	237493
1709615700	2.34	-0.02	-0.85	2.35	2.38	2.33	3081528
1709529300	2.36	0.06	2.61	2.34	2.365	2.34	65431
1709270100	2.3	-0.03	-1.29	2.31	2.34	2.29	93595
1709183700	2.33	0.03	1.30	2.3	2.33	2.295	53109
1709097300	2.3	-0.01	-0.43	2.33	2.335	2.265	89331
1709010900	2.31	-0.03	-1.28	2.34	2.34	2.31	63815
1708924500	2.34	0	0.00	2.36	2.37	2.32	117562
1708665300	2.34	-0.02	-0.85	2.37	2.38	2.3	380279
1708578900	2.36	0.04	1.72	2.31	2.42	2.31	250126
1708492500	2.32	-0.06	-2.52	2.4	2.4	2.31	56589
1708406100	2.38	0.02	0.85	2.36	2.38	2.36	116427
1708319700	2.36	-0.05	-2.07	2.39	2.42	2.33	284694
1708060500	2.41	0.05	2.12	2.37	2.42	2.37	15700
1707974100	2.36	0.02	0.85	2.36	2.46	2.34	20212
1707887700	2.34	-0.01	-0.43	2.35	2.38	2.33	44648
1707801300	2.35	-0.01	-0.42	2.36	2.37	2.35	142908
1707714900	2.36	-0.02	-0.84	2.37	2.38	2.35	5779
1707455700	2.38	0.04	1.71	2.37	2.39	2.37	24339
1707369300	2.34	-0.04	-1.68	2.38	2.4	2.33	179175
1707282900	2.38	0	0.00	2.38	2.4	2.37	20912
1707196500	2.38	-0.02	-0.83	2.36	2.4	2.36	18935
1707110100	2.4	0.01	0.42	2.4	2.4	2.365	66535
1706850900	2.39	-0.02	-0.83	2.45	2.45	2.37	35907
1706764500	2.41	0.01	0.42	2.39	2.45	2.37	217471
1706678100	2.4	0.01	0.42	2.39	2.4	2.37	12093
1706591700	2.39	-0.01	-0.42	2.36	2.4	2.34	62200
1706505300	2.4	0.03	1.27	2.39	2.41	2.36	77199
1706159700	2.37	0	0.00	2.3849999	2.3849999	2.37	1290
1706073300	2.37	-0.02	-0.84	2.4	2.4	2.37	94067
1705986900	2.39	-0.01	-0.42	2.4	2.44	2.39	34433
1705900500	2.4	0.05	2.13	2.38	2.43	2.37	26951
1705641300	2.35	0	0.00	2.38	2.38	2.35	8211

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions