Ausnutria Dairy Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	8.850	8.970	8.690	8.770	7.629	4,273,260
2021-12-01	8.840	9.020	8.750	9.000	7.829	2,584,000
2021-11-30	9.000	9.080	8.840	8.910	7.751	2,501,000
2021-11-29	9.060	9.080	8.810	9.050	7.873	1,381,000
2021-11-26	9.110	9.180	9.060	9.120	7.934	961,000
2021-11-25	9.140	9.210	9.010	9.130	7.942	1,476,000
2021-11-24	9.030	9.130	8.790	9.090	7.908	2,553,000
2021-11-23	9.020	9.090	8.800	8.990	7.821	2,773,000
2021-11-22	9.090	9.130	8.870	8.950	7.786	2,708,000
2021-11-19	9.220	9.300	9.040	9.130	7.942	1,911,882
2021-11-18	9.270	9.280	9.150	9.180	7.986	1,780,050
2021-11-17	9.350	9.380	9.220	9.340	8.125	6,678,000
2021-11-16	9.380	9.450	9.300	9.390	8.169	5,823,000
2021-11-15	9.450	9.450	9.300	9.400	8.177	1,929,000
2021-11-12	9.480	9.480	9.260	9.400	8.177	3,574,000
2021-11-11	9.420	9.510	9.370	9.480	8.247	2,865,053
2021-11-10	9.380	9.500	9.290	9.420	8.195	3,756,000
2021-11-09	9.320	9.490	9.310	9.420	8.195	2,184,000
2021-11-08	9.400	9.420	9.270	9.380	8.160	5,034,000
2021-11-05	9.450	9.570	9.400	9.420	8.195	4,643,000
2021-11-04	9.480	9.550	9.390	9.440	8.212	6,352,000
2021-11-03	9.600	9.600	9.400	9.520	8.282	6,169,450
2021-11-02	9.650	9.690	9.500	9.540	8.299	7,760,000
2021-11-01	9.750	9.750	9.460	9.580	8.334	8,109,500
2021-10-29	9.500	9.860	9.500	9.750	8.482	13,818,000
2021-10-28	9.520	9.610	9.260	9.450	8.221	57,762,000
2021-10-27	8.850	8.850	8.850	8.850	7.699	0
2021-10-26	8.850	8.850	8.850	8.850	7.699	0
2021-10-25	8.850	8.850	8.850	8.850	7.699	0
2021-10-22	8.850	8.850	8.850	8.850	7.699	0
2021-10-21	8.850	8.850	8.850	8.850	7.699	0
2021-10-20	8.850	8.850	8.850	8.850	7.699	0
2021-10-19	8.850	8.850	8.850	8.850	7.699	0
2021-10-18	8.850	8.850	8.850	8.850	7.699	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.