Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.470	3.570	3.450	3.450	3.100	323,000
2023-05-22	3.500	3.550	3.470	3.480	3.127	87,000
2023-05-19	3.520	3.550	3.470	3.500	3.145	151,000
2023-05-18	3.450	3.540	3.450	3.500	3.145	142,000
2023-05-17	3.460	3.600	3.450	3.450	3.100	412,000
2023-05-16	3.540	3.660	3.470	3.470	3.118	313,000
2023-05-15	3.580	3.600	3.550	3.560	3.199	172,000
2023-05-12	3.560	3.580	3.500	3.580	3.217	506,000
2023-05-11	3.660	3.660	3.510	3.520	3.163	685,000
2023-05-10	3.570	3.630	3.550	3.630	3.262	533,900
2023-05-09	3.750	3.750	3.550	3.550	3.190	518,100
2023-05-08	3.750	3.850	3.660	3.660	3.289	342,000
2023-05-05	3.720	3.770	3.710	3.710	3.334	32,000
2023-05-04	3.690	3.800	3.690	3.770	3.387	109,000
2023-05-03	3.730	3.870	3.650	3.770	3.387	159,000
2023-05-02	3.740	3.810	3.660	3.740	3.360	101,000
2023-04-28	3.750	3.850	3.690	3.740	3.360	215,000
2023-04-27	3.690	3.850	3.650	3.750	3.369	108,000
2023-04-26	3.710	3.780	3.630	3.690	3.316	476,000
2023-04-25	3.730	3.820	3.710	3.720	3.343	138,000
2023-04-24	3.800	3.920	3.770	3.830	3.441	297,000
2023-04-21	3.860	3.900	3.830	3.830	3.441	211,000
2023-04-20	3.830	3.920	3.830	3.890	3.495	185,000
2023-04-19	4.000	4.050	3.810	3.870	3.477	286,000
2023-04-18	3.750	4.040	3.750	3.980	3.576	774,000
2023-04-17	3.700	3.800	3.690	3.800	3.414	223,000
2023-04-14	3.720	3.800	3.700	3.700	3.325	167,000
2023-04-13	3.660	3.740	3.660	3.740	3.360	303,000
2023-04-12	3.710	3.740	3.660	3.700	3.325	398,000
2023-04-11	3.970	3.990	3.590	3.700	3.325	2,373,000
2023-04-06	3.940	4.000	3.880	3.990	3.585	332,000
2023-04-04	3.760	3.950	3.760	3.940	3.540	236,000
2023-04-03	3.830	3.990	3.790	3.900	3.504	729,000
2023-03-31	3.900	4.000	3.830	3.830	3.441	1,388,000
2023-03-30	3.890	3.980	3.880	3.920	3.522	153,000
2023-03-29	3.900	3.980	3.890	3.910	3.513	305,202
2023-03-28	3.900	3.970	3.840	3.890	3.495	374,404
2023-03-27	3.750	3.960	3.690	3.840	3.450	1,614,000
2023-03-24	3.820	3.870	3.660	3.860	3.468	757,000
2023-03-23	3.660	3.820	3.540	3.820	3.432	1,428,000
2023-03-22	3.610	3.650	3.520	3.630	3.262	667,000
2023-03-21	3.640	3.640	3.450	3.580	3.217	472,000
2023-03-20	3.610	3.640	3.450	3.600	3.235	1,561,000
2023-03-17	3.500	3.590	3.450	3.590	3.226	528,000
2023-03-16	3.580	3.640	3.500	3.540	3.181	322,000
2023-03-15	3.630	3.750	3.550	3.580	3.217	1,077,000
2023-03-14	3.940	3.940	3.580	3.580	3.217	1,821,000
2023-03-13	3.920	3.940	3.800	3.920	3.522	962,000
2023-03-10	4.060	4.070	3.900	3.920	3.522	2,576,000
2023-03-09	4.140	4.140	4.040	4.070	3.657	599,000
2023-03-08	4.130	4.190	4.070	4.100	3.684	816,000
2023-03-07	4.130	4.200	4.100	4.130	3.711	1,558,000
2023-03-06	4.220	4.220	4.010	4.100	3.684	2,023,000
2023-03-03	4.310	4.390	4.190	4.250	3.819	1,230,000
2023-03-02	4.470	4.470	4.260	4.260	3.828	396,000
2023-03-01	4.250	4.370	4.190	4.350	3.909	1,352,000
2023-02-28	4.310	4.310	4.170	4.260	3.828	1,591,000
2023-02-27	4.480	4.640	4.210	4.330	3.891	561,000
2023-02-24	4.500	4.540	4.480	4.480	4.025	211,000
2023-02-23	4.570	4.620	4.540	4.550	4.088	252,000

← NewerPage 15 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.