AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-08-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-08-07 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 8,000 |
| 2024-08-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-08-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-08-02 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 4,000 |
| 2024-08-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-31 | 1.000 | 1.140 | 1.000 | 1.140 | 1.140 | 20,000 |
| 2024-07-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-07-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-07-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-07-25 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 117,000 |
| 2024-07-24 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 32,000 |
| 2024-07-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 |
| 2024-07-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 9,000 |
| 2024-07-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 13,000 |
| 2024-07-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-07-17 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 2,000 |
| 2024-07-16 | 1.120 | 1.180 | 1.120 | 1.170 | 1.170 | 21,040 |
| 2024-07-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 15,000 |
| 2024-07-12 | 1.270 | 1.270 | 1.230 | 1.260 | 1.260 | 21,000 |
| 2024-07-11 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 11,200 |
| 2024-07-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 |
| 2024-07-09 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 99,128 |
| 2024-07-08 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 65,000 |
| 2024-07-05 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 77,000 |
| 2024-07-04 | 1.320 | 1.420 | 1.320 | 1.360 | 1.360 | 40,000 |
| 2024-07-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 53,000 |
| 2024-07-02 | 1.100 | 1.370 | 1.100 | 1.320 | 1.320 | 220,200 |
| 2024-06-28 | 1.060 | 1.250 | 1.060 | 1.150 | 1.150 | 113,000 |
| 2024-06-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2024-06-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20,000 |
| 2024-06-25 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 84,000 |
| 2024-06-24 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 4,000 |
| 2024-06-21 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 18,100 |
| 2024-06-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 8,220 |
| 2024-06-19 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 17,000 |
| 2024-06-18 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 8,000 |
| 2024-06-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-06-14 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 4,000 |
| 2024-06-13 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 7,000 |
| 2024-06-12 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 3,000 |
| 2024-06-11 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 31,880 |
| 2024-06-07 | 0.980 | 1.020 | 0.950 | 1.020 | 1.020 | 31,200 |
| 2024-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 17,000 |
| 2024-06-05 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 11,110 |
| 2024-06-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-06-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 45,000 |
| 2024-05-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,000 |
| 2024-05-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,660 |
| 2024-05-29 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 30,000 |
| 2024-05-28 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 14,000 |
| 2024-05-27 | 0.980 | 1.050 | 0.950 | 1.050 | 1.050 | 229,000 |
| 2024-05-24 | 1.020 | 1.050 | 1.000 | 1.040 | 1.040 | 131,000 |
| 2024-05-23 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 5,000 |
| 2024-05-22 | 1.000 | 1.010 | 0.960 | 0.990 | 0.990 | 102,000 |
| 2024-05-21 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 3,000 |
| 2024-05-20 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 11,000 |
| 2024-05-17 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 10,358 |
| 2024-05-16 | 1.010 | 1.080 | 0.990 | 1.060 | 1.060 | 52,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.