Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.600	2.680	2.600	2.680	2.452	22,000
2024-02-14	2.550	2.610	2.550	2.610	2.388	16,000
2024-02-09	2.610	2.650	2.590	2.610	2.388	35,000
2024-02-08	2.650	2.650	2.500	2.580	2.360	60,000
2024-02-07	2.530	2.600	2.500	2.590	2.370	68,000
2024-02-06	2.500	2.550	2.500	2.520	2.306	22,000
2024-02-05	2.530	2.530	2.530	2.530	2.315	0
2024-02-02	2.490	2.630	2.440	2.530	2.315	158,000
2024-02-01	2.490	2.500	2.430	2.430	2.223	42,000
2024-01-31	2.430	2.550	2.430	2.500	2.287	96,000
2024-01-30	2.460	2.470	2.460	2.460	2.251	27,000
2024-01-29	2.450	2.450	2.450	2.450	2.242	12,000
2024-01-26	2.470	2.470	2.450	2.450	2.242	50,000
2024-01-25	2.420	2.520	2.420	2.520	2.306	12,000
2024-01-24	2.630	2.790	2.490	2.500	2.287	60,000
2024-01-23	2.470	2.510	2.470	2.480	2.269	66,000
2024-01-22	2.530	2.530	2.480	2.480	2.269	155,000
2024-01-19	2.540	2.550	2.530	2.530	2.315	138,000
2024-01-18	2.540	2.550	2.520	2.520	2.306	72,000
2024-01-17	2.530	2.560	2.520	2.520	2.306	198,000
2024-01-16	2.620	2.650	2.520	2.530	2.315	46,000
2024-01-15	2.550	2.640	2.530	2.530	2.315	14,000
2024-01-12	2.580	2.600	2.540	2.600	2.379	29,000
2024-01-11	2.660	2.660	2.470	2.590	2.370	56,000
2024-01-10	2.600	2.650	2.520	2.530	2.315	61,000
2024-01-09	2.700	2.710	2.550	2.550	2.333	95,000
2024-01-08	2.680	2.680	2.600	2.650	2.425	99,000
2024-01-05	2.620	2.650	2.530	2.560	2.342	45,000
2024-01-04	2.660	2.660	2.520	2.610	2.388	131,000
2024-01-03	2.700	2.770	2.590	2.680	2.452	28,000
2024-01-02	2.650	2.740	2.590	2.710	2.479	15,000
2023-12-29	2.650	2.650	2.530	2.610	2.388	25,000
2023-12-28	2.580	2.600	2.490	2.540	2.324	525,000
2023-12-27	2.490	2.650	2.490	2.560	2.342	208,000
2023-12-22	2.660	2.660	2.380	2.490	2.278	221,000
2023-12-21	2.860	2.860	2.670	2.680	2.452	33,000
2023-12-20	2.700	2.780	2.680	2.730	2.498	158,000
2023-12-19	2.770	2.770	2.720	2.720	2.489	31,000
2023-12-18	2.790	2.790	2.770	2.770	2.534	68,000
2023-12-15	2.770	2.930	2.730	2.760	2.525	101,000
2023-12-14	2.690	2.770	2.680	2.770	2.534	27,000
2023-12-13	2.690	2.770	2.680	2.770	2.534	67,000
2023-12-12	2.720	2.770	2.680	2.690	2.461	47,000
2023-12-11	2.720	2.790	2.710	2.710	2.479	43,000
2023-12-08	2.790	2.940	2.700	2.700	2.470	251,000
2023-12-07	2.780	2.800	2.780	2.780	2.543	123,000
2023-12-06	2.680	2.800	2.680	2.790	2.553	73,000
2023-12-05	2.740	2.740	2.740	2.740	2.507	0
2023-12-04	2.700	2.770	2.700	2.770	2.534	5,000
2023-12-01	2.690	2.700	2.680	2.700	2.470	15,000
2023-11-30	2.760	2.790	2.680	2.680	2.452	272,000
2023-11-29	2.700	2.710	2.680	2.680	2.452	107,000
2023-11-28	2.890	2.930	2.660	2.660	2.434	363,000
2023-11-27	2.970	2.970	2.940	2.970	2.717	39,000
2023-11-24	2.910	3.060	2.910	3.030	2.772	74,000
2023-11-23	3.030	3.090	2.850	2.950	2.699	228,000
2023-11-22	2.970	3.010	2.950	3.010	2.754	51,000
2023-11-21	2.940	2.980	2.900	2.960	2.708	139,000
2023-11-20	2.940	2.940	2.940	2.940	2.690	0
2023-11-17	2.900	2.950	2.880	2.950	2.699	36,000

← NewerPage 12 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.