Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.160	2.230	2.160	2.190	2.047	482,000
2024-11-07	2.100	2.180	2.040	2.150	2.010	259,000
2024-11-06	2.050	2.120	2.010	2.050	1.917	337,000
2024-11-05	2.030	2.070	2.020	2.070	1.935	69,000
2024-11-04	2.100	2.100	2.020	2.030	1.898	69,000
2024-11-01	2.050	2.060	2.050	2.060	1.926	42,000
2024-10-31	2.020	2.020	2.020	2.020	1.889	1,000
2024-10-30	2.020	2.030	1.980	2.000	1.870	179,000
2024-10-29	2.120	2.140	2.020	2.020	1.889	92,000
2024-10-28	1.990	2.060	1.990	2.020	1.889	808,000
2024-10-25	2.000	2.020	1.940	2.000	1.870	155,000
2024-10-24	2.080	2.080	1.970	1.970	1.842	107,000
2024-10-23	2.050	2.130	2.010	2.030	1.898	672,000
2024-10-22	2.030	2.030	1.940	1.990	1.860	167,000
2024-10-21	2.020	2.020	1.980	1.980	1.851	41,000
2024-10-18	1.960	2.010	1.960	1.970	1.842	34,000
2024-10-17	1.980	1.980	1.970	1.970	1.842	25,000
2024-10-16	1.870	1.900	1.870	1.890	1.767	97,000
2024-10-15	2.030	2.030	1.830	1.950	1.823	104,000
2024-10-14	2.040	2.060	2.010	2.030	1.898	107,000
2024-10-10	2.070	2.130	2.060	2.100	1.963	115,000
2024-10-09	2.310	2.310	2.020	2.040	1.907	621,000
2024-10-08	2.490	2.500	2.270	2.310	2.160	511,000
2024-10-07	2.480	2.500	2.310	2.500	2.337	643,000
2024-10-04	2.430	2.480	2.420	2.480	2.319	485,000
2024-10-03	2.520	2.520	2.100	2.410	2.253	1,518,000
2024-10-02	2.490	2.660	2.360	2.520	2.356	1,796,000
2024-09-30	2.390	2.390	2.260	2.360	2.206	1,275,341
2024-09-27	2.100	2.380	2.100	2.140	2.001	2,073,000
2024-09-26	1.990	2.010	1.940	2.000	1.870	235,000
2024-09-25	2.000	2.000	1.900	1.970	1.842	258,000
2024-09-24	1.860	2.100	1.860	1.930	1.804	456,000
2024-09-23	1.870	1.890	1.870	1.870	1.748	6,000
2024-09-20	1.880	1.900	1.830	1.870	1.748	1,549,843
2024-09-19	1.830	1.900	1.810	1.900	1.776	948,000
2024-09-17	1.860	1.900	1.820	1.900	1.776	207,157
2024-09-16	1.860	1.860	1.860	1.860	1.739	0
2024-09-13	1.870	1.880	1.870	1.880	1.758	81,000
2024-09-12	1.880	1.890	1.870	1.870	1.748	15,000
2024-09-11	1.830	1.880	1.800	1.870	1.748	119,000
2024-09-10	1.820	1.890	1.820	1.880	1.758	172,000
2024-09-09	1.860	1.900	1.820	1.820	1.702	113,000
2024-09-05	1.810	1.870	1.810	1.870	1.748	62,000
2024-09-04	1.870	1.880	1.870	1.880	1.758	6,000
2024-09-03	1.870	1.870	1.870	1.870	1.748	8,000
2024-09-02	1.870	1.880	1.840	1.870	1.748	26,000
2024-08-30	1.900	1.940	1.840	1.870	1.748	260,000
2024-08-29	1.880	1.890	1.830	1.840	1.720	43,000
2024-08-28	1.870	1.900	1.830	1.870	1.748	256,000
2024-08-27	1.850	1.860	1.800	1.850	1.730	325,000
2024-08-26	1.860	1.860	1.850	1.850	1.730	76,000
2024-08-23	1.860	1.870	1.850	1.860	1.739	36,000
2024-08-22	1.880	1.900	1.850	1.850	1.730	79,000
2024-08-21	1.920	1.970	1.860	1.950	1.823	121,000
2024-08-20	1.860	1.950	1.850	1.950	1.823	33,000
2024-08-19	1.900	1.900	1.870	1.870	1.748	2,000
2024-08-16	1.900	1.900	1.900	1.900	1.776	0
2024-08-15	1.940	1.940	1.900	1.900	1.776	299,000
2024-08-14	1.970	1.970	1.970	1.970	1.842	2,000
2024-08-13	1.960	1.960	1.960	1.960	1.832	0

← NewerPage 9 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.