Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.520	2.630	2.520	2.590	2.499	480,366
2025-08-04	2.480	2.580	2.440	2.560	2.471	450,000
2025-08-01	2.310	2.510	2.310	2.510	2.422	211,000
2025-07-31	2.500	2.500	2.360	2.400	2.316	455,000
2025-07-30	2.500	2.580	2.460	2.500	2.413	544,000
2025-07-29	2.550	2.820	2.530	2.540	2.451	1,815,000
2025-07-28	2.310	2.450	2.300	2.450	2.364	191,000
2025-07-25	2.360	2.380	2.300	2.300	2.220	150,000
2025-07-24	2.380	2.390	2.350	2.360	2.278	214,000
2025-07-23	2.500	2.500	2.280	2.340	2.258	299,000
2025-07-22	2.490	2.640	2.470	2.510	2.422	3,264,000
2025-07-21	2.350	2.460	2.350	2.460	2.374	842,000
2025-07-18	2.260	2.350	2.250	2.350	2.268	99,000
2025-07-17	2.250	2.340	2.250	2.300	2.220	239,460
2025-07-16	2.230	2.320	2.230	2.300	2.220	335,000
2025-07-15	2.170	2.230	2.170	2.230	2.152	786,000
2025-07-14	2.150	2.200	2.120	2.160	2.085	747,000
2025-07-11	2.040	2.100	2.040	2.100	2.027	584,000
2025-07-10	2.050	2.050	2.010	2.050	1.978	84,000
2025-07-09	2.100	2.110	2.030	2.090	2.017	129,000
2025-07-08	2.000	2.100	2.000	2.100	2.027	874,000
2025-07-07	2.110	2.110	2.000	2.010	1.940	215,000
2025-07-04	2.070	2.080	2.000	2.080	2.007	198,000
2025-07-03	2.060	2.100	2.040	2.100	2.027	167,452
2025-07-02	2.020	2.100	2.020	2.080	2.007	254,000
2025-06-30	1.980	2.090	1.980	2.050	1.978	409,000
2025-06-27	2.020	2.030	1.970	1.980	1.911	120,000
2025-06-26	1.960	2.020	1.960	2.000	1.930	102,000
2025-06-25	1.990	2.010	1.960	2.000	1.930	238,000
2025-06-24	2.000	2.000	1.910	1.960	1.892	219,000
2025-06-23	2.020	2.020	2.000	2.000	1.930	15,000
2025-06-20	1.950	1.970	1.950	1.960	1.892	80,000
2025-06-19	2.000	2.000	1.940	1.940	1.872	10,000
2025-06-18	2.020	2.020	1.990	2.000	1.930	39,000
2025-06-17	2.020	2.020	2.020	2.020	1.949	6,000
2025-06-16	1.960	2.000	1.960	1.970	1.901	279,000
2025-06-13	1.930	2.000	1.930	1.940	1.872	214,000
2025-06-12	2.000	2.000	1.920	1.930	1.863	266,000
2025-06-11	1.960	1.970	1.960	1.970	1.901	52,000
2025-06-10	1.950	1.960	1.940	1.960	1.892	42,000
2025-06-09	1.960	1.960	1.950	1.950	1.882	114,000
2025-06-06	1.950	1.960	1.900	1.960	1.892	129,000
2025-06-05	1.950	1.950	1.930	1.950	1.882	34,000
2025-06-04	1.920	1.980	1.920	1.950	1.882	205,000
2025-06-03	1.930	1.930	1.910	1.920	1.853	116,489
2025-06-02	1.930	1.960	1.920	1.920	1.795	31,000
2025-05-30	1.960	1.960	1.950	1.950	1.823	6,000
2025-05-29	1.970	1.970	1.900	1.960	1.832	621,000
2025-05-28	1.980	2.030	1.950	2.000	1.870	347,000
2025-05-27	1.900	1.980	1.850	1.950	1.823	942,000
2025-05-26	1.900	1.910	1.900	1.900	1.776	47,000
2025-05-23	1.910	1.920	1.900	1.910	1.786	274,000
2025-05-22	1.910	1.920	1.900	1.910	1.786	303,000
2025-05-21	1.950	1.950	1.920	1.920	1.795	171,000
2025-05-20	1.930	1.970	1.930	1.950	1.823	217,000
2025-05-19	1.960	1.960	1.930	1.930	1.804	57,000
2025-05-16	1.960	1.960	1.940	1.940	1.814	42,000
2025-05-15	2.000	2.000	1.950	1.960	1.832	152,000
2025-05-14	1.960	1.980	1.950	1.970	1.842	194,000
2025-05-13	2.000	2.000	1.980	1.980	1.851	46,000

← NewerPage 6 of 21 · 1,229 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.