Autosports Group Ltd ASG
ASX · Australien · Einzelhandel
AUD 1,14-0,03 (-2,56 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,14 | -2,56 % | AUD 1,17 | AUD 1,17 | AUD 1,13 | 402,16K |
| 2026-09-30 | AUD 1,17 | -0,43 % | AUD 1,19 | AUD 1,19 | AUD 1,15 | 202,52K |
| 2026-09-29 | AUD 1,17 | -1,26 % | AUD 1,19 | AUD 1,21 | AUD 1,17 | 150,84K |
| 2026-09-28 | AUD 1,19 | -0,42 % | AUD 1,21 | AUD 1,23 | AUD 1,18 | 197,96K |
| 2026-09-25 | AUD 1,20 | -4,02 % | AUD 1,25 | AUD 1,25 | AUD 1,20 | 323,76K |
| 2026-09-24 | AUD 1,25 | -1,97 % | AUD 1,28 | AUD 1,28 | AUD 1,23 | 191,55K |
| 2026-09-23 | AUD 1,27 | -3,42 % | AUD 1,28 | AUD 1,30 | AUD 1,27 | 595,06K |
| 2026-09-22 | AUD 1,32 | +2,73 % | AUD 1,28 | AUD 1,32 | AUD 1,26 | 317,02K |
| 2026-09-21 | AUD 1,28 | -0,78 % | AUD 1,30 | AUD 1,30 | AUD 1,27 | 201,52K |
| 2026-09-18 | AUD 1,29 | +1,98 % | AUD 1,26 | AUD 1,33 | AUD 1,26 | 355,72K |
| 2026-09-17 | AUD 1,26 | -1,56 % | AUD 1,35 | AUD 1,36 | AUD 1,25 | 379,69K |
| 2026-09-16 | AUD 1,28 | -3,02 % | AUD 1,31 | AUD 1,32 | AUD 1,28 | 170,30K |
| 2026-09-15 | AUD 1,33 | +0,38 % | AUD 1,33 | AUD 1,34 | AUD 1,29 | 165,42K |
| 2026-09-14 | AUD 1,32 | +0,38 % | AUD 1,32 | AUD 1,34 | AUD 1,30 | 156,36K |
| 2026-09-11 | AUD 1,32 | -3,31 % | AUD 1,38 | AUD 1,38 | AUD 1,32 | 185,68K |
| 2026-09-10 | AUD 1,36 | -2,86 % | AUD 1,40 | AUD 1,40 | AUD 1,33 | 374,52K |
| 2026-09-09 | AUD 1,40 | -5,41 % | AUD 1,47 | AUD 1,47 | AUD 1,40 | 343,34K |
| 2026-09-08 | AUD 1,48 | +0,34 % | AUD 1,49 | AUD 1,49 | AUD 1,47 | 68,15K |
| 2026-09-07 | AUD 1,48 | -2,32 % | AUD 1,51 | AUD 1,51 | AUD 1,46 | 99,82K |
| 2026-09-04 | AUD 1,51 | +0,67 % | AUD 1,50 | AUD 1,54 | AUD 1,50 | 49,47K |
| 2026-09-03 | AUD 1,50 | -0,66 % | AUD 1,51 | AUD 1,51 | AUD 1,49 | 97,76K |
| 2026-09-02 | AUD 1,51 | -6,21 % | AUD 1,60 | AUD 1,60 | AUD 1,50 | 303,81K |
| 2026-09-01 | AUD 1,61 | +9,52 % | AUD 1,55 | AUD 1,63 | AUD 1,55 | 350,58K |
| 2026-08-31 | AUD 1,47 | +1,38 % | AUD 1,45 | AUD 1,49 | AUD 1,43 | 184,66K |
| 2026-08-28 | AUD 1,45 | +1,40 % | AUD 1,43 | AUD 1,47 | AUD 1,42 | 123,84K |
| 2026-08-27 | AUD 1,43 | -4,67 % | AUD 1,54 | AUD 1,54 | AUD 1,40 | 396,13K |
| 2026-08-26 | AUD 1,50 | -0,99 % | AUD 1,51 | AUD 1,51 | AUD 1,49 | 178,67K |
| 2026-08-25 | AUD 1,51 | -3,50 % | AUD 1,57 | AUD 1,58 | AUD 1,49 | 3,30M |
| 2026-08-24 | AUD 1,57 | +5,37 % | AUD 1,51 | AUD 1,58 | AUD 1,47 | 363,84K |
| 2026-08-21 | AUD 1,49 | -0,67 % | AUD 1,53 | AUD 1,53 | AUD 1,39 | 317,93K |
| 2026-08-20 | AUD 1,50 | -0,99 % | AUD 1,60 | AUD 1,60 | AUD 1,45 | 386,41K |
| 2026-08-19 | AUD 1,51 | -1,94 % | AUD 1,56 | AUD 1,56 | AUD 1,50 | 622,60K |
| 2026-08-18 | AUD 1,54 | -1,59 % | AUD 1,59 | AUD 1,59 | AUD 1,54 | 146,73K |
| 2026-08-17 | AUD 1,57 | -0,63 % | AUD 1,58 | AUD 1,60 | AUD 1,56 | 18,75K |
| 2026-08-14 | AUD 1,58 | +1,28 % | AUD 1,59 | AUD 1,60 | AUD 1,53 | 357,67K |
| 2026-08-13 | AUD 1,56 | -0,64 % | AUD 1,62 | AUD 1,62 | AUD 1,56 | 452,49K |
| 2026-08-12 | AUD 1,57 | -4,85 % | AUD 1,65 | AUD 1,66 | AUD 1,57 | 405,57K |
| 2026-08-11 | AUD 1,65 | -0,60 % | AUD 1,66 | AUD 1,67 | AUD 1,64 | 16,48K |
| 2026-08-10 | AUD 1,66 | +1,84 % | AUD 1,67 | AUD 1,68 | AUD 1,64 | 104,26K |
| 2026-08-07 | AUD 1,63 | -0,61 % | AUD 1,60 | AUD 1,66 | AUD 1,57 | 141,33K |
| 2026-08-06 | AUD 1,64 | 0,00 % | AUD 1,65 | AUD 1,67 | AUD 1,62 | 244,67K |
| 2026-08-05 | AUD 1,64 | -1,80 % | AUD 1,67 | AUD 1,68 | AUD 1,63 | 76,29K |
| 2026-08-04 | AUD 1,67 | +5,70 % | AUD 1,61 | AUD 1,67 | AUD 1,61 | 118,57K |
| 2026-08-03 | AUD 1,58 | -0,94 % | AUD 1,59 | AUD 1,59 | AUD 1,55 | 98,70K |
| 2026-07-31 | AUD 1,60 | -0,93 % | AUD 1,63 | AUD 1,63 | AUD 1,59 | 133,14K |
| 2026-07-30 | AUD 1,61 | 0,00 % | AUD 1,61 | AUD 1,63 | AUD 1,59 | 62,56K |
| 2026-07-29 | AUD 1,61 | +2,88 % | AUD 1,59 | AUD 1,63 | AUD 1,59 | 132,15K |
| 2026-07-28 | AUD 1,57 | +0,64 % | AUD 1,53 | AUD 1,58 | AUD 1,53 | 85,01K |
| 2026-07-27 | AUD 1,55 | +3,32 % | AUD 1,50 | AUD 1,59 | AUD 1,50 | 177,57K |
| 2026-07-24 | AUD 1,50 | -0,33 % | AUD 1,51 | AUD 1,52 | AUD 1,49 | 134,90K |
| 2026-07-23 | AUD 1,51 | +1,00 % | AUD 1,53 | AUD 1,55 | AUD 1,50 | 269,76K |
| 2026-07-22 | AUD 1,50 | -0,99 % | AUD 1,52 | AUD 1,53 | AUD 1,48 | 223,47K |
| 2026-07-21 | AUD 1,51 | -5,03 % | AUD 1,60 | AUD 1,61 | AUD 1,49 | 382,18K |
| 2026-07-20 | AUD 1,59 | -0,31 % | AUD 1,60 | AUD 1,61 | AUD 1,58 | 2,15M |
| 2026-07-17 | AUD 1,60 | -3,63 % | AUD 1,66 | AUD 1,66 | AUD 1,59 | 201,46K |
| 2026-07-16 | AUD 1,65 | +0,30 % | AUD 1,66 | AUD 1,67 | AUD 1,64 | 46,18K |
| 2026-07-15 | AUD 1,65 | +3,45 % | AUD 1,62 | AUD 1,65 | AUD 1,61 | 60,04K |
| 2026-07-14 | AUD 1,60 | -1,54 % | AUD 1,65 | AUD 1,65 | AUD 1,54 | 461,60K |
| 2026-07-13 | AUD 1,62 | -1,22 % | AUD 1,67 | AUD 1,67 | AUD 1,62 | 204,24K |
| 2026-07-10 | AUD 1,64 | -0,61 % | AUD 1,65 | AUD 1,70 | AUD 1,63 | 109,88K |
| 2026-07-09 | AUD 1,65 | +2,17 % | AUD 1,63 | AUD 1,68 | AUD 1,61 | 102,30K |
| 2026-07-08 | AUD 1,62 | -2,12 % | AUD 1,65 | AUD 1,65 | AUD 1,61 | 218,19K |
| 2026-07-07 | AUD 1,65 | -1,79 % | AUD 1,69 | AUD 1,70 | AUD 1,63 | 210,69K |
| 2026-07-06 | AUD 1,68 | -1,75 % | AUD 1,72 | AUD 1,72 | AUD 1,68 | 197,91K |
| 2026-07-03 | AUD 1,71 | -1,72 % | AUD 1,75 | AUD 1,75 | AUD 1,71 | 90,08K |
| 2026-07-02 | AUD 1,74 | -0,57 % | AUD 1,75 | AUD 1,76 | AUD 1,72 | 161,51K |
| 2026-07-01 | AUD 1,75 | +0,57 % | AUD 1,76 | AUD 1,76 | AUD 1,70 | 196,55K |
| 2026-06-30 | AUD 1,74 | +4,19 % | AUD 1,72 | AUD 1,78 | AUD 1,68 | 385,44K |
| 2026-06-29 | AUD 1,67 | -6,18 % | AUD 1,80 | AUD 1,83 | AUD 1,67 | 359,13K |
| 2026-06-26 | AUD 1,78 | +1,71 % | AUD 1,74 | AUD 1,82 | AUD 1,73 | 106,58K |
| 2026-06-25 | AUD 1,75 | -4,63 % | AUD 1,84 | AUD 1,84 | AUD 1,74 | 231,11K |
| 2026-06-24 | AUD 1,84 | +0,55 % | AUD 1,83 | AUD 1,88 | AUD 1,82 | 418,72K |
| 2026-06-23 | AUD 1,83 | +2,24 % | AUD 1,78 | AUD 1,83 | AUD 1,77 | 151,01K |
| 2026-06-22 | AUD 1,78 | -1,92 % | AUD 1,82 | AUD 1,83 | AUD 1,77 | 49,22K |
| 2026-06-19 | AUD 1,82 | +1,11 % | AUD 1,84 | AUD 1,85 | AUD 1,79 | 304,25K |
| 2026-06-18 | AUD 1,80 | -2,17 % | AUD 1,85 | AUD 1,89 | AUD 1,80 | 205,94K |
| 2026-06-17 | AUD 1,84 | +1,66 % | AUD 1,82 | AUD 1,87 | AUD 1,82 | 60,06K |
| 2026-06-16 | AUD 1,81 | -4,99 % | AUD 1,91 | AUD 1,91 | AUD 1,80 | 412,86K |
| 2026-06-15 | AUD 1,90 | +8,86 % | AUD 1,84 | AUD 1,90 | AUD 1,77 | 460,78K |
| 2026-06-12 | AUD 1,75 | +2,04 % | AUD 1,76 | AUD 1,84 | AUD 1,75 | 167,66K |
| 2026-06-11 | AUD 1,72 | -1,44 % | AUD 1,71 | AUD 1,75 | AUD 1,70 | 368,34K |
| 2026-06-10 | AUD 1,74 | +3,26 % | AUD 1,72 | AUD 1,76 | AUD 1,71 | 142,97K |
| 2026-06-09 | AUD 1,68 | -0,88 % | AUD 1,70 | AUD 1,75 | AUD 1,68 | 91,63K |
| 2026-06-05 | AUD 1,70 | -2,58 % | AUD 1,75 | AUD 1,75 | AUD 1,70 | 90,57K |
| 2026-06-04 | AUD 1,75 | +2,35 % | AUD 1,71 | AUD 1,75 | AUD 1,70 | 228,44K |
| 2026-06-03 | AUD 1,71 | -1,73 % | AUD 1,74 | AUD 1,75 | AUD 1,66 | 3,21M |
| 2026-06-02 | AUD 1,74 | -4,14 % | AUD 1,80 | AUD 1,80 | AUD 1,72 | 368,69K |
| 2026-06-01 | AUD 1,81 | -7,65 % | AUD 1,96 | AUD 1,97 | AUD 1,77 | 7,99M |
| 2026-05-29 | AUD 1,96 | +0,26 % | AUD 1,96 | AUD 2,02 | AUD 1,95 | 185,75K |
| 2026-05-28 | AUD 1,96 | -2,01 % | AUD 2,00 | AUD 2,01 | AUD 1,94 | 321,54K |