Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.320	2.370	2.310	2.330	2.132	202,000
2024-05-14	2.280	2.360	2.270	2.310	2.113	262,000
2024-05-13	2.290	2.320	2.280	2.300	2.104	172,000
2024-05-10	2.260	2.360	2.250	2.290	2.095	148,000
2024-05-09	2.250	2.260	2.250	2.260	2.068	152,000
2024-05-08	2.300	2.300	2.160	2.250	2.059	1,205,000
2024-05-07	2.360	2.370	2.300	2.300	2.104	1,867,000
2024-05-06	2.400	2.400	2.360	2.360	2.159	37,000
2024-05-03	2.370	2.410	2.340	2.400	2.196	418,000
2024-05-02	2.360	2.410	2.360	2.380	2.178	346,005
2024-04-30	2.300	2.360	2.280	2.310	2.113	2,369,000
2024-04-29	2.250	2.330	2.250	2.330	2.132	217,000
2024-04-26	2.390	2.390	2.250	2.280	2.086	398,000
2024-04-25	2.330	2.400	2.240	2.290	2.095	150,000
2024-04-24	2.250	2.310	2.250	2.310	2.113	94,000
2024-04-23	2.220	2.290	2.200	2.250	2.059	157,000
2024-04-22	2.250	2.340	2.210	2.250	2.059	227,000
2024-04-19	2.300	2.310	2.200	2.240	2.049	729,000
2024-04-18	2.300	2.310	2.300	2.300	2.104	127,000
2024-04-17	2.330	2.330	2.300	2.300	2.104	95,000
2024-04-16	2.320	2.320	2.300	2.300	2.104	93,000
2024-04-15	2.250	2.360	2.250	2.290	2.095	181,000
2024-04-12	2.350	2.380	2.310	2.320	2.123	226,000
2024-04-11	2.310	2.350	2.300	2.350	2.150	996,000
2024-04-10	2.310	2.410	2.280	2.310	2.113	1,313,000
2024-04-09	2.350	2.370	2.280	2.370	2.168	176,000
2024-04-08	2.350	2.350	2.350	2.350	2.150	1,000
2024-04-05	2.380	2.400	2.260	2.330	2.132	462,000
2024-04-03	2.320	2.410	2.320	2.380	2.178	87,000
2024-04-02	2.320	2.380	2.300	2.310	2.113	599,000
2024-03-28	2.360	2.390	2.350	2.350	2.150	212,000
2024-03-27	2.360	2.370	2.360	2.360	2.159	49,000
2024-03-26	2.370	2.380	2.350	2.360	2.159	236,000
2024-03-25	2.360	2.370	2.360	2.370	2.168	2,000
2024-03-22	2.370	2.370	2.360	2.360	2.159	48,000
2024-03-21	2.430	2.430	2.360	2.370	2.168	197,000
2024-03-20	2.320	2.440	2.320	2.370	2.168	226,000
2024-03-19	2.330	2.380	2.310	2.310	2.113	251,000
2024-03-18	2.250	2.430	2.250	2.300	2.104	412,000
2024-03-15	2.440	2.440	2.250	2.250	2.059	5,242,665
2024-03-14	2.410	2.580	2.360	2.360	2.159	336,764
2024-03-13	2.450	2.550	2.400	2.410	2.205	323,000
2024-03-12	2.520	2.620	2.420	2.440	2.232	214,000
2024-03-11	2.380	2.550	2.380	2.540	2.324	65,000
2024-03-08	2.380	2.470	2.380	2.470	2.260	145,000
2024-03-07	2.400	2.400	2.310	2.310	2.113	536,000
2024-03-06	2.430	2.440	2.310	2.310	2.113	592,000
2024-03-05	2.360	2.450	2.300	2.300	2.104	947,000
2024-03-04	2.600	2.600	2.300	2.370	2.168	1,166,000
2024-03-01	2.530	2.660	2.530	2.530	2.315	829,633
2024-02-29	2.560	2.680	2.530	2.530	2.315	2,359,633
2024-02-28	2.640	2.640	2.560	2.560	2.342	198,000
2024-02-27	2.650	2.650	2.530	2.650	2.425	248,000
2024-02-26	2.600	2.630	2.570	2.630	2.406	274,000
2024-02-23	2.580	2.670	2.580	2.600	2.379	368,000
2024-02-22	2.600	2.660	2.550	2.610	2.388	580,000
2024-02-21	2.550	2.640	2.540	2.600	2.379	554,000
2024-02-20	2.740	2.770	2.520	2.680	2.452	521,000
2024-02-19	2.600	2.720	2.600	2.640	2.415	57,000
2024-02-16	2.680	2.690	2.640	2.690	2.461	148,000

← NewerPage 11 of 21 · 1,229 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.