Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.360	3.370	3.360	3.370	3.083	11,000
2023-08-17	3.360	3.370	3.350	3.360	3.074	79,000
2023-08-16	3.400	3.400	3.360	3.370	3.083	109,000
2023-08-15	3.440	3.440	3.400	3.410	3.120	48,000
2023-08-14	3.400	3.420	3.400	3.410	3.120	30,000
2023-08-11	3.400	3.470	3.390	3.450	3.156	2,206,000
2023-08-10	3.410	3.470	3.390	3.390	3.102	257,000
2023-08-09	3.480	3.500	3.480	3.500	3.202	126,000
2023-08-08	3.480	3.510	3.400	3.480	3.184	248,000
2023-08-07	3.480	3.520	3.480	3.520	3.221	24,000
2023-08-04	3.620	3.620	3.440	3.510	3.211	1,155,000
2023-08-03	3.570	3.680	3.530	3.660	3.349	169,000
2023-08-02	3.500	3.660	3.470	3.640	3.330	217,000
2023-08-01	3.620	3.620	3.490	3.500	3.202	86,000
2023-07-31	3.550	3.620	3.520	3.620	3.312	217,000
2023-07-28	3.400	3.540	3.400	3.540	3.239	139,000
2023-07-27	3.590	3.590	3.400	3.440	3.147	77,000
2023-07-26	3.440	3.440	3.400	3.410	3.120	49,000
2023-07-25	3.400	3.440	3.400	3.440	3.147	650,000
2023-07-24	3.500	3.500	3.400	3.400	3.111	75,000
2023-07-21	3.490	3.490	3.480	3.490	3.193	24,000
2023-07-20	3.570	3.570	3.480	3.490	3.193	34,000
2023-07-19	3.550	3.590	3.530	3.580	3.275	54,000
2023-07-18	3.530	3.580	3.480	3.580	3.275	318,000
2023-07-14	3.500	3.610	3.500	3.530	3.230	211,000
2023-07-13	3.480	3.600	3.460	3.550	3.248	140,000
2023-07-12	3.620	3.620	3.550	3.570	3.266	116,000
2023-07-11	3.690	3.690	3.620	3.620	3.312	68,000
2023-07-10	3.560	3.610	3.550	3.570	3.266	501,000
2023-07-07	3.460	3.500	3.460	3.500	3.202	340,000
2023-07-06	3.500	3.500	3.360	3.440	3.147	152,000
2023-07-05	3.390	3.390	3.360	3.360	3.074	50,000
2023-07-04	3.500	3.500	3.360	3.390	3.102	159,000
2023-07-03	3.410	3.420	3.360	3.370	3.083	126,000
2023-06-30	3.450	3.450	3.390	3.430	3.138	40,000
2023-06-29	3.400	3.470	3.390	3.390	3.102	164,000
2023-06-28	3.440	3.440	3.440	3.440	3.147	15,000
2023-06-27	3.500	3.500	3.420	3.430	3.138	203,000
2023-06-26	3.430	3.550	3.400	3.400	3.111	211,000
2023-06-23	3.480	3.480	3.410	3.420	3.129	16,000
2023-06-21	3.410	3.530	3.410	3.530	3.230	172,000
2023-06-20	3.520	3.530	3.430	3.530	3.230	211,000
2023-06-19	3.440	3.530	3.430	3.520	3.221	24,000
2023-06-16	3.410	3.520	3.370	3.520	3.221	106,000
2023-06-15	3.500	3.520	3.410	3.430	3.138	97,000
2023-06-14	3.420	3.460	3.420	3.460	3.166	7,000
2023-06-13	3.430	3.430	3.360	3.420	3.129	59,000
2023-06-12	3.360	3.520	3.360	3.430	3.138	50,000
2023-06-09	3.430	3.520	3.390	3.400	3.111	101,000
2023-06-08	3.380	3.430	3.350	3.410	3.120	90,000
2023-06-07	3.410	3.480	3.370	3.400	3.111	30,000
2023-06-06	3.470	3.480	3.360	3.390	3.102	145,000
2023-06-05	3.420	3.560	3.330	3.470	3.175	317,000
2023-06-02	3.390	3.480	3.370	3.430	3.138	359,000
2023-06-01	3.350	3.460	3.350	3.420	3.129	201,000
2023-05-31	3.450	3.510	3.350	3.350	3.010	846,000
2023-05-30	3.450	3.540	3.450	3.450	3.100	207,000
2023-05-29	3.450	3.450	3.450	3.450	3.100	18,000
2023-05-25	3.500	3.520	3.450	3.450	3.100	78,000
2023-05-24	3.470	3.540	3.460	3.500	3.145	51,000

← NewerPage 14 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.