Monday, 06 May 2024
Asbury Automotive Group Inc
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 160.78 | 160.78 | 153.57 | 154.43 | 93,800 |
| 13/10/22 | 153.71 | 160.70 | 151.71 | 158.89 | 129,500 |
| 12/10/22 | 157.90 | 159.60 | 154.92 | 156.10 | 112,100 |
| 11/10/22 | 155.21 | 159.84 | 153.11 | 157.53 | 164,700 |
| 10/10/22 | 156.07 | 158.62 | 152.68 | 155.23 | 120,800 |
| 07/10/22 | 152.54 | 155.16 | 150.23 | 154.63 | 190,000 |
| 06/10/22 | 156.14 | 159.27 | 151.52 | 152.68 | 264,600 |
| 05/10/22 | 157.69 | 159.67 | 154.14 | 158.04 | 167,000 |
| 04/10/22 | 159.56 | 161.96 | 157.06 | 160.76 | 226,700 |
| 03/10/22 | 152.88 | 162.00 | 152.88 | 156.27 | 254,000 |
| 30/09/22 | 146.77 | 153.72 | 144.13 | 151.10 | 315,400 |
| 29/09/22 | 146.73 | 149.00 | 140.70 | 147.00 | 899,500 |
| 28/09/22 | 152.63 | 158.97 | 152.01 | 157.53 | 162,400 |
| 26/09/22 | 146.67 | 152.35 | 146.67 | 150.77 | 250,800 |
| 23/09/22 | 146.51 | 148.29 | 143.28 | 147.68 | 173,700 |
| 22/09/22 | 150.01 | 151.99 | 147.39 | 148.90 | 177,200 |
| 21/09/22 | 154.53 | 156.24 | 150.03 | 150.27 | 124,500 |
| 20/09/22 | 156.16 | 156.16 | 150.24 | 153.10 | 155,300 |
| 19/09/22 | 155.94 | 160.68 | 155.94 | 158.79 | 126,400 |
| 16/09/22 | 156.96 | 160.08 | 154.98 | 156.84 | 241,100 |
| 15/09/22 | 159.02 | 163.48 | 157.68 | 159.19 | 158,500 |
| 14/09/22 | 161.73 | 163.00 | 153.17 | 161.00 | 218,500 |
| 13/09/22 | 167.39 | 168.47 | 159.03 | 161.12 | 225,300 |
| 12/09/22 | 171.06 | 175.73 | 171.06 | 174.19 | 110,700 |
| 09/09/22 | 166.35 | 171.80 | 165.72 | 170.69 | 115,700 |
| 08/09/22 | 167.51 | 169.48 | 163.44 | 168.19 | 124,000 |
| 07/09/22 | 165.03 | 170.74 | 162.65 | 170.03 | 136,200 |
| 06/09/22 | 172.37 | 172.37 | 164.55 | 165.09 | 150,100 |
| 02/09/22 | 175.58 | 179.97 | 170.02 | 171.10 | 109,000 |
| 01/09/22 | 171.67 | 173.84 | 167.62 | 173.61 | 180,600 |
| 31/08/22 | 179.49 | 181.32 | 173.98 | 174.48 | 166,600 |
| 30/08/22 | 185.00 | 185.00 | 179.98 | 180.43 | 72,500 |
| 29/08/22 | 181.96 | 185.35 | 180.66 | 184.27 | 95,700 |
| 26/08/22 | 190.90 | 191.94 | 183.63 | 184.28 | 113,400 |
| 25/08/22 | 181.85 | 189.19 | 181.85 | 188.66 | 98,700 |
| 24/08/22 | 181.39 | 183.80 | 178.66 | 182.30 | 86,800 |
| 23/08/22 | 181.12 | 184.81 | 181.12 | 181.84 | 96,600 |
| 22/08/22 | 181.81 | 184.21 | 180.31 | 181.43 | 128,800 |
| 19/08/22 | 186.82 | 186.82 | 184.07 | 186.15 | 114,300 |
| 18/08/22 | 190.08 | 190.43 | 185.92 | 188.42 | 105,400 |
| 17/08/22 | 196.32 | 197.86 | 188.55 | 189.28 | 169,000 |
| 16/08/22 | 187.53 | 203.92 | 186.91 | 198.57 | 290,300 |
| 15/08/22 | 184.66 | 186.34 | 182.54 | 186.03 | 179,300 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |