Ausnutria Dairy Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.940	1.940	1.940	1.940	1.814	3,000
2024-08-09	2.020	2.080	1.930	1.930	1.804	436,000
2024-08-08	2.080	2.080	1.930	1.930	1.804	89,000
2024-08-07	1.950	1.960	1.930	1.940	1.814	147,000
2024-08-06	1.950	1.950	1.950	1.950	1.823	6,000
2024-08-05	1.950	1.950	1.930	1.930	1.804	81,000
2024-08-02	1.950	1.960	1.950	1.960	1.832	4,000
2024-08-01	1.960	1.970	1.930	1.930	1.804	417,000
2024-07-31	1.960	1.970	1.960	1.970	1.842	3,000
2024-07-30	1.960	1.970	1.960	1.960	1.832	23,000
2024-07-29	1.970	2.000	1.970	1.970	1.842	71,000
2024-07-26	2.010	2.010	1.960	1.960	1.832	6,000
2024-07-25	1.960	2.010	1.960	2.010	1.879	4,000
2024-07-24	1.990	2.000	1.940	1.960	1.832	107,000
2024-07-23	2.020	2.020	2.000	2.000	1.870	27,000
2024-07-22	2.000	2.010	2.000	2.010	1.879	1,000
2024-07-19	2.060	2.110	2.040	2.100	1.963	399,000
2024-07-18	2.010	2.070	2.000	2.050	1.917	61,000
2024-07-17	1.960	2.020	1.960	2.000	1.870	91,000
2024-07-16	1.950	1.950	1.950	1.950	1.823	1,000
2024-07-15	1.990	2.000	1.950	2.000	1.870	78,000
2024-07-12	1.940	1.950	1.940	1.950	1.823	16,000
2024-07-11	2.000	2.000	1.880	1.920	1.795	1,947,000
2024-07-10	2.000	2.010	2.000	2.000	1.870	217,000
2024-07-09	2.020	2.020	1.960	2.010	1.879	818,000
2024-07-08	2.170	2.190	2.040	2.080	1.945	1,305,378
2024-07-05	2.180	2.210	2.180	2.180	2.038	33,000
2024-07-04	2.200	2.210	2.180	2.180	2.038	440,341
2024-07-03	2.200	2.230	2.200	2.210	2.066	34,431
2024-07-02	2.220	2.230	2.200	2.210	2.066	126,000
2024-06-28	2.230	2.250	2.220	2.220	2.075	41,000
2024-06-27	2.260	2.290	2.250	2.250	2.104	29,000
2024-06-26	2.280	2.320	2.260	2.260	2.113	134,000
2024-06-25	2.320	2.350	2.280	2.290	2.141	193,000
2024-06-24	2.260	2.330	2.250	2.280	2.132	1,855,000
2024-06-21	2.220	2.280	2.210	2.240	2.094	2,188,000
2024-06-20	2.250	2.260	2.220	2.230	2.085	2,357,000
2024-06-19	2.250	2.260	2.240	2.250	2.104	2,121,000
2024-06-18	2.250	2.270	2.240	2.240	2.094	1,816,000
2024-06-17	2.250	2.260	2.240	2.240	2.094	1,961,000
2024-06-14	2.220	2.280	2.220	2.240	2.094	2,275,000
2024-06-13	2.170	2.260	2.170	2.250	2.104	2,665,000
2024-06-12	2.250	2.300	2.220	2.230	2.085	2,519,000
2024-06-11	2.310	2.330	2.220	2.270	2.122	2,745,000
2024-06-07	2.360	2.380	2.250	2.260	2.113	2,555,000
2024-06-06	2.340	2.350	2.300	2.300	2.150	1,293,000
2024-06-05	2.330	2.360	2.300	2.300	2.150	1,170,000
2024-06-04	2.310	2.400	2.280	2.300	2.150	1,883,000
2024-06-03	2.330	2.410	2.310	2.340	2.141	321,000
2024-05-31	2.310	2.400	2.270	2.320	2.123	1,083,000
2024-05-30	2.310	2.320	2.300	2.310	2.113	310,000
2024-05-29	2.380	2.460	2.310	2.310	2.113	159,000
2024-05-28	2.380	2.400	2.380	2.380	2.178	57,000
2024-05-27	2.390	2.390	2.380	2.380	2.178	43,000
2024-05-24	2.380	2.400	2.370	2.370	2.168	198,000
2024-05-23	2.380	2.490	2.360	2.380	2.178	376,000
2024-05-22	2.380	2.440	2.380	2.400	2.196	86,000
2024-05-21	2.450	2.520	2.370	2.420	2.214	169,000
2024-05-20	2.360	2.500	2.350	2.440	2.232	388,000
2024-05-17	2.350	2.370	2.340	2.360	2.159	71,579

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0500 HKD
2025-06-03	0.0600 HKD
2024-06-04	0.0500 HKD
2023-06-01	0.0600 HKD
2022-05-30	0.2800 HKD
2021-06-04	0.2700 HKD
2020-06-04	0.2200 HKD
2019-06-10	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.