Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.130	2.130	2.130	2.130	2.056	1,000
2025-10-30	2.210	2.220	2.130	2.130	2.056	290,000
2025-10-28	2.220	2.220	2.220	2.220	2.142	16,000
2025-10-27	2.260	2.260	2.220	2.220	2.142	84,000
2025-10-24	2.230	2.260	2.230	2.260	2.181	6,000
2025-10-23	2.270	2.270	2.270	2.270	2.191	1,000
2025-10-22	2.270	2.280	2.210	2.230	2.152	80,000
2025-10-21	2.180	2.270	2.180	2.250	2.171	155,000
2025-10-20	2.300	2.300	2.200	2.220	2.142	308,000
2025-10-17	2.330	2.330	2.320	2.320	2.239	17,000
2025-10-16	2.380	2.430	2.360	2.380	2.297	121,000
2025-10-15	2.370	2.370	2.300	2.350	2.268	68,000
2025-10-14	2.490	2.490	2.300	2.330	2.249	1,012,000
2025-10-13	2.450	2.480	2.400	2.480	2.393	173,000
2025-10-10	2.500	2.520	2.480	2.520	2.432	85,000
2025-10-09	2.510	2.520	2.500	2.500	2.413	98,000
2025-10-08	2.550	2.550	2.550	2.550	2.461	0
2025-10-06	2.550	2.560	2.540	2.550	2.461	76,000
2025-10-03	2.560	2.560	2.520	2.560	2.471	76,372
2025-10-02	2.650	2.650	2.560	2.560	2.471	23,000
2025-09-30	2.590	2.660	2.590	2.650	2.557	242,000
2025-09-29	2.550	2.620	2.550	2.600	2.509	103,000
2025-09-26	2.530	2.560	2.530	2.560	2.471	165,000
2025-09-25	2.520	2.630	2.520	2.560	2.471	167,000
2025-09-24	2.590	2.650	2.590	2.620	2.528	523,000
2025-09-23	2.580	2.610	2.580	2.600	2.509	161,000
2025-09-22	2.510	2.580	2.510	2.580	2.490	85,000
2025-09-19	2.500	2.510	2.430	2.510	2.422	141,000
2025-09-18	2.550	2.590	2.500	2.550	2.461	403,000
2025-09-17	2.510	2.550	2.480	2.550	2.461	77,000
2025-09-16	2.600	2.600	2.510	2.510	2.422	153,000
2025-09-15	2.600	2.600	2.600	2.600	2.509	214,000
2025-09-12	2.540	2.550	2.520	2.540	2.451	258,000
2025-09-11	2.560	2.600	2.520	2.570	2.480	439,000
2025-09-10	2.470	2.540	2.470	2.540	2.451	176,000
2025-09-09	2.500	2.500	2.480	2.480	2.393	49,000
2025-09-08	2.590	2.590	2.430	2.500	2.413	515,000
2025-09-05	2.540	2.600	2.540	2.590	2.499	16,000
2025-09-04	2.560	2.580	2.550	2.550	2.461	502,000
2025-09-03	2.590	2.650	2.570	2.580	2.490	591,362
2025-09-02	2.450	2.600	2.450	2.590	2.499	650,000
2025-09-01	2.520	2.550	2.430	2.520	2.432	329,000
2025-08-29	2.540	2.540	2.470	2.470	2.384	410,000
2025-08-28	2.590	2.590	2.430	2.470	2.384	489,000
2025-08-27	2.600	2.640	2.530	2.590	2.499	67,000
2025-08-26	2.640	2.700	2.640	2.680	2.586	607,000
2025-08-25	2.600	2.700	2.550	2.660	2.567	853,000
2025-08-22	2.570	2.600	2.570	2.600	2.509	403,000
2025-08-21	2.580	2.580	2.510	2.570	2.480	189,000
2025-08-20	2.580	2.600	2.570	2.580	2.490	246,000
2025-08-19	2.500	2.580	2.500	2.580	2.490	333,000
2025-08-18	2.490	2.540	2.490	2.500	2.413	28,000
2025-08-15	2.500	2.510	2.490	2.490	2.403	166,000
2025-08-14	2.530	2.530	2.510	2.510	2.422	63,000
2025-08-13	2.510	2.590	2.500	2.510	2.422	300,000
2025-08-12	2.480	2.600	2.480	2.520	2.432	476,000
2025-08-11	2.500	2.510	2.480	2.480	2.393	73,000
2025-08-08	2.560	2.570	2.470	2.520	2.432	336,000
2025-08-07	2.510	2.590	2.510	2.550	2.461	315,000
2025-08-06	2.560	2.600	2.530	2.600	2.509	86,000

← NewerPage 5 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.