Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.850	1.900	1.850	1.890	1.767	83,000
2025-02-07	1.870	1.900	1.850	1.900	1.776	694,683
2025-02-06	1.880	1.900	1.840	1.850	1.730	102,000
2025-02-05	1.850	1.930	1.850	1.860	1.739	27,000
2025-02-04	1.830	1.930	1.830	1.890	1.767	86,492
2025-02-03	1.880	1.880	1.880	1.880	1.758	0
2025-01-28	1.850	1.880	1.840	1.880	1.758	10,000
2025-01-27	1.900	1.900	1.850	1.890	1.767	23,000
2025-01-24	1.900	1.900	1.850	1.850	1.730	16,000
2025-01-23	1.970	1.970	1.800	1.900	1.776	52,000
2025-01-22	1.900	1.920	1.900	1.920	1.795	20,000
2025-01-21	1.880	1.880	1.880	1.880	1.758	14,000
2025-01-20	1.890	1.890	1.890	1.890	1.767	8,000
2025-01-17	1.900	1.920	1.880	1.900	1.776	60,000
2025-01-16	1.900	1.900	1.900	1.900	1.776	0
2025-01-15	1.970	1.970	1.900	1.900	1.776	38,000
2025-01-14	1.900	1.990	1.900	1.930	1.804	33,000
2025-01-13	1.850	2.070	1.850	1.940	1.814	704,000
2025-01-10	1.860	1.860	1.830	1.860	1.739	43,000
2025-01-09	1.830	1.860	1.810	1.860	1.739	47,000
2025-01-08	1.850	1.860	1.810	1.860	1.739	31,000
2025-01-07	1.840	1.840	1.840	1.840	1.720	3,000
2025-01-06	1.840	1.860	1.820	1.840	1.720	74,000
2025-01-03	1.850	1.870	1.820	1.870	1.748	466,513
2025-01-02	1.900	1.900	1.830	1.880	1.758	104,000
2024-12-31	1.880	1.880	1.870	1.870	1.748	55,000
2024-12-30	1.870	1.880	1.870	1.880	1.758	5,000
2024-12-27	1.910	1.910	1.880	1.900	1.776	336,000
2024-12-24	1.900	1.990	1.860	1.990	1.860	11,000
2024-12-23	1.890	1.960	1.840	1.960	1.832	700,341
2024-12-20	1.890	1.890	1.890	1.890	1.767	0
2024-12-19	1.850	1.920	1.850	1.890	1.767	35,000
2024-12-18	1.900	1.910	1.880	1.880	1.758	59,000
2024-12-17	1.900	1.920	1.900	1.910	1.786	35,000
2024-12-16	1.940	1.940	1.910	1.910	1.786	435,000
2024-12-13	1.950	1.950	1.940	1.940	1.814	42,000
2024-12-12	1.940	2.040	1.920	1.970	1.842	67,000
2024-12-11	1.950	2.000	1.940	1.950	1.823	127,000
2024-12-10	2.000	2.000	1.950	1.960	1.832	364,000
2024-12-09	1.970	2.000	1.960	1.970	1.842	64,000
2024-12-06	1.990	1.990	1.970	1.990	1.860	91,000
2024-12-05	1.960	2.010	1.960	1.980	1.851	27,000
2024-12-04	2.030	2.030	1.970	2.030	1.898	9,000
2024-12-03	2.030	2.040	2.030	2.030	1.898	34,000
2024-12-02	2.040	2.040	2.040	2.040	1.907	0
2024-11-29	2.050	2.050	2.040	2.040	1.907	5,000
2024-11-28	1.990	2.040	1.990	2.040	1.907	16,000
2024-11-27	1.990	1.990	1.990	1.990	1.860	0
2024-11-26	1.970	2.000	1.970	1.990	1.860	61,000
2024-11-25	2.020	2.020	1.970	1.970	1.842	41,000
2024-11-22	2.020	2.030	2.010	2.020	1.889	42,000
2024-11-21	2.050	2.050	2.050	2.050	1.917	2,000
2024-11-20	2.060	2.060	2.020	2.050	1.917	54,000
2024-11-19	2.090	2.090	2.090	2.090	1.954	0
2024-11-18	2.020	2.100	2.020	2.100	1.963	7,000
2024-11-15	2.060	2.070	2.020	2.020	1.889	42,000
2024-11-14	2.040	2.170	2.040	2.050	1.917	37,000
2024-11-13	2.110	2.110	2.010	2.030	1.898	86,000
2024-11-12	2.180	2.200	2.130	2.130	1.991	75,000
2024-11-11	2.110	2.190	2.080	2.180	2.038	667,014

← NewerPage 8 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.