Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.860	2.980	2.800	2.910	2.662	138,000
2023-11-15	2.830	2.900	2.830	2.900	2.653	82,000
2023-11-14	2.840	2.840	2.840	2.840	2.598	2,000
2023-11-13	2.870	2.990	2.820	2.830	2.589	94,000
2023-11-10	2.800	2.980	2.760	2.870	2.626	52,000
2023-11-09	3.050	3.050	2.800	2.810	2.571	108,000
2023-11-08	2.970	3.030	2.860	2.860	2.617	79,000
2023-11-07	3.000	3.000	2.970	2.970	2.717	77,000
2023-11-06	3.020	3.030	2.960	2.980	2.726	52,000
2023-11-03	2.950	2.950	2.910	2.950	2.699	6,000
2023-11-02	2.780	3.030	2.780	2.950	2.699	361,000
2023-11-01	2.760	2.950	2.730	2.800	2.562	754,000
2023-10-31	2.700	2.760	2.700	2.750	2.516	31,000
2023-10-30	2.700	2.710	2.700	2.710	2.479	52,318
2023-10-27	2.670	2.710	2.670	2.710	2.479	7,000
2023-10-26	2.680	2.770	2.680	2.770	2.534	36,000
2023-10-25	2.680	2.700	2.680	2.700	2.470	25,000
2023-10-24	2.750	2.750	2.650	2.690	2.461	48,316
2023-10-20	2.710	2.730	2.710	2.730	2.498	4,000
2023-10-19	2.710	2.740	2.700	2.710	2.479	76,000
2023-10-18	2.700	2.900	2.690	2.850	2.608	151,000
2023-10-17	2.890	2.890	2.770	2.780	2.543	58,000
2023-10-16	2.860	2.860	2.860	2.860	2.617	8,000
2023-10-13	2.970	3.200	2.860	3.000	2.745	355,000
2023-10-12	2.920	2.960	2.900	2.900	2.653	15,000
2023-10-11	2.800	2.900	2.800	2.900	2.653	30,000
2023-10-10	2.880	2.880	2.800	2.800	2.562	6,000
2023-10-09	2.870	2.870	2.870	2.870	2.626	0
2023-10-06	2.850	2.870	2.850	2.870	2.626	16,000
2023-10-05	2.860	2.860	2.860	2.860	2.617	14,000
2023-10-04	2.850	2.860	2.850	2.860	2.617	21,000
2023-10-03	2.880	2.890	2.850	2.860	2.617	188,000
2023-09-29	2.890	2.910	2.880	2.890	2.644	68,000
2023-09-28	2.990	2.990	2.950	2.950	2.699	12,000
2023-09-27	2.920	2.960	2.860	2.960	2.708	100,000
2023-09-26	2.960	2.960	2.950	2.950	2.699	156,000
2023-09-25	2.960	2.970	2.960	2.960	2.708	29,000
2023-09-22	3.000	3.000	3.000	3.000	2.745	0
2023-09-21	2.980	3.000	2.960	2.990	2.736	179,000
2023-09-20	2.960	2.990	2.960	2.980	2.726	69,000
2023-09-19	3.080	3.080	2.980	2.980	2.726	407,000
2023-09-18	3.100	3.100	3.050	3.070	2.809	34,000
2023-09-15	3.120	3.150	3.100	3.100	2.836	194,000
2023-09-14	3.210	3.220	3.100	3.120	2.855	178,000
2023-09-13	3.200	3.260	3.200	3.210	2.937	38,000
2023-09-12	3.190	3.230	3.120	3.200	2.928	901,000
2023-09-11	3.300	3.300	3.120	3.130	2.864	431,000
2023-09-07	3.170	3.170	3.130	3.130	2.864	83,520
2023-09-06	3.190	3.210	3.170	3.190	2.919	58,000
2023-09-05	3.230	3.230	3.200	3.200	2.928	6,000
2023-09-04	3.270	3.300	3.120	3.210	2.937	244,000
2023-08-31	3.170	3.280	3.170	3.270	2.992	11,000
2023-08-30	3.230	3.300	3.170	3.170	2.900	122,100
2023-08-29	3.230	3.230	3.150	3.150	2.882	103,000
2023-08-28	3.310	3.350	3.080	3.110	2.845	1,476,000
2023-08-25	3.390	3.390	3.300	3.300	3.019	352,000
2023-08-24	3.330	3.440	3.330	3.350	3.065	133,000
2023-08-23	3.420	3.420	3.330	3.330	3.047	21,000
2023-08-22	3.340	3.450	3.330	3.330	3.047	135,000
2023-08-21	3.360	3.360	3.330	3.330	3.047	325,000

← NewerPage 13 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.