Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.030	1.030	1.030	1.030	1.030	16,000
2026-10-21	1.035	1.035	1.035	1.035	1.035	4,000
2026-10-20	1.070	1.070	1.050	1.050	1.050	84,000
2026-10-16	1.070	1.070	1.070	1.070	1.070	4,000
2026-10-15	1.055	1.065	1.055	1.055	1.055	32,000
2026-10-14	1.050	1.060	1.050	1.060	1.060	35,000
2026-10-13	1.070	1.070	1.020	1.020	1.020	11,000
2026-10-12	1.020	1.020	1.020	1.020	1.020	34,000
2026-10-09	1.020	1.020	1.020	1.020	1.020	6,000
2026-10-08	1.020	1.020	1.015	1.020	1.020	29,000
2026-10-07	1.020	1.020	1.015	1.020	1.020	11,000
2026-10-06	1.015	1.015	1.010	1.015	1.015	185,000
2026-10-05	1.020	1.025	1.020	1.020	1.020	20,000
2026-10-02	1.060	1.060	1.055	1.055	1.055	1,000
2026-09-30	1.020	1.030	1.015	1.030	1.030	216,000
2026-09-29	1.020	1.030	1.015	1.030	1.030	78,000
2026-09-28	1.030	1.030	1.020	1.030	1.030	30,000
2026-09-25	1.060	1.060	1.030	1.030	1.030	115,000
2026-09-24	1.065	1.070	1.030	1.070	1.070	25,000
2026-09-23	1.100	1.100	1.015	1.065	1.065	143,000
2026-09-22	1.090	1.115	1.090	1.090	1.090	32,000
2026-09-21	1.110	1.115	1.090	1.090	1.090	26,000
2026-09-18	1.090	1.130	1.090	1.130	1.130	2,000
2026-09-17	1.110	1.110	1.110	1.110	1.110	7,000
2026-09-16	1.110	1.160	1.110	1.110	1.110	116,000
2026-09-15	1.155	1.155	1.155	1.155	1.155	0
2026-09-14	1.160	1.160	1.155	1.155	1.155	10,000
2026-09-11	1.155	1.155	1.150	1.150	1.150	6,000
2026-09-10	1.155	1.155	1.155	1.155	1.155	0
2026-09-09	1.175	1.185	1.125	1.155	1.155	13,000
2026-09-08	1.110	1.140	1.110	1.140	1.140	20,000
2026-09-07	1.115	1.125	1.115	1.125	1.125	20,000
2026-09-04	1.145	1.145	1.140	1.145	1.145	127,000
2026-09-03	1.155	1.160	1.100	1.105	1.105	266,000
2026-09-02	1.155	1.155	1.120	1.155	1.155	9,000
2026-09-01	1.100	1.200	1.100	1.200	1.200	112,000
2026-08-31	1.210	1.220	1.165	1.220	1.220	70,000
2026-08-28	1.210	1.210	1.200	1.210	1.210	24,000
2026-08-27	1.180	1.280	1.150	1.200	1.200	324,000
2026-08-26	1.190	1.200	1.180	1.180	1.180	3,635,000
2026-08-25	1.270	1.270	1.205	1.205	1.205	130,000
2026-08-24	1.100	1.290	1.100	1.260	1.260	571,000
2026-08-21	1.220	1.235	1.220	1.235	1.235	43,000
2026-08-20	1.200	1.200	1.200	1.200	1.200	81,000
2026-08-19	1.200	1.200	1.200	1.200	1.200	2,000
2026-08-18	1.210	1.250	1.210	1.215	1.215	87,000
2026-08-17	1.210	1.250	1.210	1.215	1.215	87,000
2026-08-14	1.230	1.230	1.230	1.230	1.230	14,000
2026-08-13	1.230	1.230	1.230	1.230	1.230	21,000
2026-08-12	1.240	1.260	1.230	1.230	1.230	133,000
2026-08-11	1.170	1.200	1.170	1.200	1.200	111,000
2026-08-10	1.170	1.200	1.170	1.180	1.180	58,000
2026-08-07	1.160	1.170	1.160	1.170	1.170	61,000
2026-08-06	1.200	1.200	1.150	1.160	1.160	23,000
2026-08-05	1.150	1.200	1.150	1.200	1.200	113,000
2026-08-04	1.150	1.150	1.150	1.150	1.150	15,000
2026-08-03	1.190	1.190	1.150	1.150	1.150	52,000
2026-07-31	1.150	1.180	1.150	1.180	1.180	457,000
2026-07-30	1.140	1.200	1.140	1.190	1.190	9,000
2026-07-29	1.150	1.230	1.140	1.210	1.210	89,000

Page 1 of 3 · 125 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.