Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.520	1.550	1.450	1.550	1.496	391,000
2026-04-29	1.610	1.610	1.520	1.540	1.486	387,000
2026-04-28	1.680	1.690	1.590	1.620	1.563	252,000
2026-04-27	1.720	1.750	1.690	1.690	1.631	260,000
2026-04-24	1.730	1.750	1.710	1.740	1.679	505,000
2026-04-23	1.740	1.750	1.720	1.750	1.689	487,000
2026-04-22	1.750	1.750	1.740	1.750	1.689	158,000
2026-04-21	1.740	1.750	1.720	1.750	1.689	147,000
2026-04-20	1.750	1.750	1.720	1.750	1.689	135,000
2026-04-17	1.750	1.750	1.710	1.750	1.689	489,000
2026-04-16	1.750	1.750	1.650	1.750	1.689	57,000
2026-04-15	1.750	1.750	1.720	1.720	1.660	62,000
2026-04-14	1.750	1.750	1.740	1.750	1.689	45,000
2026-04-13	1.710	1.750	1.710	1.750	1.689	64,000
2026-04-10	1.780	1.780	1.730	1.750	1.689	29,000
2026-04-09	1.800	1.800	1.750	1.780	1.718	25,000
2026-04-08	1.820	1.860	1.810	1.810	1.747	120,000
2026-04-02	1.800	1.820	1.800	1.820	1.756	53,000
2026-04-01	1.840	1.890	1.830	1.830	1.766	38,000
2026-03-31	1.910	1.910	1.810	1.830	1.766	105,000
2026-03-30	1.930	1.930	1.910	1.910	1.843	310,000
2026-03-27	1.990	1.990	1.920	1.920	1.853	142,000
2026-03-26	1.920	1.920	1.920	1.920	1.853	1,000
2026-03-25	1.960	1.990	1.930	1.930	1.863	19,000
2026-03-24	1.930	1.930	1.930	1.930	1.863	62,000
2026-03-23	1.940	1.940	1.920	1.920	1.853	42,000
2026-03-20	1.950	1.980	1.920	1.980	1.911	190,000
2026-03-19	1.980	1.990	1.930	1.950	1.882	164,000
2026-03-18	1.980	1.980	1.980	1.980	1.911	0
2026-03-17	1.980	1.980	1.940	1.980	1.911	181,000
2026-03-16	1.940	1.980	1.900	1.980	1.911	278,000
2026-03-13	1.950	2.050	1.940	1.940	1.872	216,000
2026-03-12	1.930	1.930	1.920	1.920	1.853	55,000
2026-03-11	1.960	1.960	1.960	1.960	1.892	42,000
2026-03-10	1.930	1.960	1.920	1.960	1.892	78,000
2026-03-09	1.930	1.960	1.920	1.960	1.892	54,000
2026-03-06	1.930	1.940	1.920	1.940	1.872	26,000
2026-03-05	1.940	1.980	1.940	1.940	1.872	29,000
2026-03-04	2.000	2.000	1.980	1.980	1.911	74,000
2026-03-03	1.970	1.970	1.950	1.950	1.882	3,000
2026-03-02	1.970	1.970	1.930	1.960	1.892	53,000
2026-02-27	2.000	2.000	1.980	1.980	1.911	67,000
2026-02-26	2.000	2.000	1.970	1.980	1.911	75,000
2026-02-25	2.000	2.000	1.980	2.000	1.930	12,000
2026-02-24	1.960	2.050	1.960	2.050	1.978	81,000
2026-02-23	2.000	2.000	1.950	1.980	1.911	129,000
2026-02-20	1.950	2.000	1.950	2.000	1.930	34,000
2026-02-16	1.960	1.960	1.960	1.960	1.892	0
2026-02-13	1.970	1.970	1.910	1.960	1.892	44,000
2026-02-12	1.980	1.980	1.970	1.970	1.901	37,000
2026-02-11	1.980	1.980	1.980	1.980	1.911	39,000
2026-02-10	1.970	2.000	1.970	1.980	1.911	110,000
2026-02-09	1.930	1.980	1.930	1.960	1.892	18,000
2026-02-06	1.960	1.960	1.930	1.930	1.863	38,000
2026-02-05	1.960	1.980	1.940	1.960	1.892	341,000
2026-02-04	1.930	1.970	1.930	1.950	1.882	133,000
2026-02-03	2.010	2.010	1.960	1.960	1.892	116,000
2026-02-02	2.030	2.030	2.000	2.000	1.930	126,500
2026-01-30	2.020	2.020	2.000	2.000	1.930	53,000
2026-01-29	2.070	2.070	2.020	2.020	1.949	70,000

← NewerPage 3 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.