Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.960	2.010	1.960	2.000	1.870	329,000
2025-05-09	1.950	1.990	1.940	1.960	1.832	100,000
2025-05-08	1.960	1.960	1.940	1.950	1.823	31,000
2025-05-07	1.940	1.960	1.940	1.960	1.832	8,000
2025-05-06	1.950	2.040	1.920	1.920	1.795	171,465
2025-05-02	1.960	1.960	1.940	1.950	1.823	86,000
2025-04-30	1.950	1.960	1.900	1.950	1.823	150,000
2025-04-29	1.950	1.950	1.910	1.950	1.823	116,000
2025-04-28	1.950	1.960	1.940	1.950	1.823	59,000
2025-04-25	1.950	1.990	1.950	1.950	1.823	78,400
2025-04-24	1.930	1.950	1.930	1.950	1.823	59,600
2025-04-23	2.000	2.000	1.940	1.940	1.814	125,000
2025-04-22	2.010	2.050	2.010	2.010	1.879	315,000
2025-04-17	1.960	2.010	1.940	2.010	1.879	42,000
2025-04-16	1.960	1.960	1.940	1.960	1.832	91,000
2025-04-15	1.980	2.050	1.980	1.980	1.851	629,000
2025-04-14	1.880	1.960	1.790	1.960	1.832	1,183,000
2025-04-11	2.390	2.390	1.950	1.960	1.832	1,160,000
2025-04-10	2.010	2.010	2.010	2.010	1.879	0
2025-04-09	2.010	2.010	2.010	2.010	1.879	0
2025-04-08	2.010	2.010	2.010	2.010	1.879	0
2025-04-07	2.010	2.010	2.010	2.010	1.879	0
2025-04-03	2.010	2.010	2.010	2.010	1.879	0
2025-04-02	2.010	2.010	2.010	2.010	1.879	0
2025-04-01	2.010	2.010	2.010	2.010	1.879	0
2025-03-31	2.020	2.040	1.990	2.010	1.879	811,000
2025-03-28	2.190	2.200	2.000	2.150	2.010	506,000
2025-03-27	2.200	2.290	2.070	2.160	2.019	390,000
2025-03-26	2.200	2.210	2.170	2.210	2.066	215,000
2025-03-25	2.360	2.360	2.140	2.200	2.057	68,000
2025-03-24	2.360	2.360	2.200	2.290	2.141	43,000
2025-03-21	2.220	2.290	2.200	2.290	2.141	143,000
2025-03-20	2.280	2.350	2.230	2.310	2.160	141,000
2025-03-19	2.320	2.320	2.210	2.280	2.132	286,000
2025-03-18	2.430	2.430	2.250	2.340	2.188	184,000
2025-03-17	2.600	2.730	2.330	2.430	2.272	1,774,000
2025-03-14	2.160	2.530	2.160	2.440	2.281	1,930,000
2025-03-13	2.180	2.180	2.160	2.160	2.019	2,000
2025-03-12	2.170	2.190	2.150	2.190	2.047	181,000
2025-03-11	2.150	2.170	2.100	2.170	2.029	187,000
2025-03-10	2.090	2.150	2.060	2.150	2.010	361,000
2025-03-07	2.140	2.140	2.040	2.100	1.963	75,000
2025-03-06	2.080	2.100	2.020	2.100	1.963	157,000
2025-03-05	2.010	2.100	2.010	2.080	1.945	328,000
2025-03-04	1.970	2.030	1.960	2.010	1.879	99,465
2025-03-03	2.000	2.020	1.960	1.960	1.832	182,000
2025-02-28	1.980	2.000	1.900	1.950	1.823	149,000
2025-02-27	1.880	1.990	1.880	1.990	1.860	375,000
2025-02-26	1.900	1.920	1.870	1.880	1.758	41,000
2025-02-25	1.870	1.900	1.860	1.870	1.748	67,000
2025-02-24	1.890	1.900	1.860	1.880	1.758	78,000
2025-02-21	1.930	1.930	1.890	1.920	1.795	184,000
2025-02-20	1.940	1.950	1.900	1.950	1.823	108,000
2025-02-19	1.890	1.940	1.890	1.940	1.814	9,000
2025-02-18	1.920	1.920	1.880	1.890	1.767	127,000
2025-02-17	1.900	1.960	1.900	1.940	1.814	20,000
2025-02-14	1.860	1.900	1.860	1.900	1.776	34,000
2025-02-13	1.920	2.000	1.850	1.860	1.739	285,000
2025-02-12	1.860	1.920	1.860	1.920	1.795	502,000
2025-02-11	1.900	1.910	1.860	1.860	1.739	175,000

← NewerPage 7 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.