Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.150	1.230	1.140	1.210	1.210	89,000
2026-07-28	1.160	1.180	1.140	1.150	1.150	82,000
2026-07-27	1.230	1.230	1.160	1.200	1.200	151,000
2026-07-24	1.260	1.260	1.250	1.260	1.260	173,000
2026-07-23	1.260	1.260	1.250	1.260	1.260	173,000
2026-07-22	1.260	1.260	1.230	1.260	1.260	283,000
2026-07-21	1.270	1.270	1.240	1.260	1.260	51,000
2026-07-20	1.270	1.280	1.250	1.250	1.250	5,417,000
2026-07-17	1.280	1.280	1.220	1.270	1.270	55,000
2026-07-16	1.280	1.280	1.280	1.280	1.280	26,000
2026-07-15	1.300	1.310	1.300	1.310	1.310	5,000
2026-07-14	1.220	1.220	1.210	1.220	1.220	15,000
2026-07-13	1.240	1.260	1.240	1.260	1.260	21,000
2026-07-10	1.300	1.300	1.280	1.300	1.300	26,000
2026-07-09	1.230	1.320	1.230	1.310	1.310	71,000
2026-07-08	1.290	1.290	1.230	1.240	1.240	13,000
2026-07-07	1.360	1.370	1.280	1.280	1.280	45,000
2026-07-06	1.320	1.350	1.300	1.340	1.340	128,000
2026-07-03	1.280	1.350	1.280	1.350	1.350	32,000
2026-07-02	1.280	1.320	1.280	1.320	1.320	47,000
2026-06-30	1.270	1.300	1.270	1.280	1.280	32,000
2026-06-29	1.320	1.360	1.300	1.300	1.300	184,000
2026-06-26	1.300	1.320	1.300	1.320	1.320	50,000
2026-06-25	1.260	1.300	1.260	1.300	1.300	28,000
2026-06-24	1.290	1.290	1.280	1.290	1.290	116,000
2026-06-23	1.270	1.270	1.260	1.260	1.260	15,000
2026-06-22	1.300	1.330	1.300	1.300	1.300	164,000
2026-06-18	1.390	1.390	1.390	1.390	1.390	27,000
2026-06-17	1.390	1.390	1.390	1.390	1.390	20,000
2026-06-16	1.370	1.390	1.370	1.390	1.390	16,000
2026-06-15	1.370	1.370	1.370	1.370	1.370	62,000
2026-06-12	1.400	1.400	1.350	1.390	1.390	70,000
2026-06-11	1.400	1.450	1.400	1.400	1.400	137,500
2026-06-10	1.400	1.490	1.400	1.470	1.470	28,000
2026-06-09	1.350	1.460	1.340	1.460	1.460	334,944
2026-06-08	1.360	1.460	1.300	1.440	1.440	574,000
2026-06-05	1.380	1.450	1.360	1.450	1.450	286,800
2026-06-04	1.380	1.450	1.340	1.450	1.450	731,000
2026-06-03	1.360	1.410	1.360	1.410	1.410	271,000
2026-06-02	1.400	1.410	1.220	1.400	1.400	282,000
2026-06-01	1.370	1.430	1.330	1.430	1.380	261,000
2026-05-29	1.350	1.380	1.350	1.380	1.332	283,000
2026-05-28	1.370	1.380	1.350	1.370	1.322	165,000
2026-05-27	1.340	1.370	1.330	1.370	1.322	235,000
2026-05-26	1.340	1.370	1.300	1.370	1.322	148,000
2026-05-22	1.370	1.380	1.340	1.340	1.293	52,000
2026-05-21	1.360	1.370	1.330	1.370	1.322	118,000
2026-05-20	1.370	1.380	1.370	1.370	1.322	96,000
2026-05-19	1.400	1.400	1.360	1.380	1.332	120,000
2026-05-18	1.420	1.420	1.400	1.410	1.361	210,000
2026-05-15	1.460	1.460	1.420	1.450	1.399	120,000
2026-05-14	1.480	1.490	1.460	1.460	1.409	100,000
2026-05-13	1.500	1.520	1.480	1.480	1.428	308,000
2026-05-12	1.560	1.560	1.500	1.500	1.448	35,000
2026-05-11	1.560	1.580	1.560	1.580	1.525	44,000
2026-05-08	1.600	1.620	1.560	1.620	1.563	135,000
2026-05-07	1.600	1.620	1.560	1.620	1.563	187,000
2026-05-06	1.510	1.610	1.510	1.610	1.554	951,000
2026-05-05	1.600	1.620	1.540	1.580	1.525	171,000
2026-05-04	1.560	1.620	1.550	1.620	1.563	204,000

← NewerPage 2 of 5 · 246 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.