AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 15,800 |
| 2024-05-13 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 11,000 |
| 2024-05-10 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 6,000 |
| 2024-05-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,000 |
| 2024-05-08 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 12,000 |
| 2024-05-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-05-06 | 1.200 | 1.200 | 1.050 | 1.050 | 1.050 | 3,000 |
| 2024-05-03 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 17,000 |
| 2024-05-02 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 6,000 |
| 2024-04-30 | 1.040 | 1.110 | 1.040 | 1.070 | 1.070 | 19,000 |
| 2024-04-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-04-26 | 1.190 | 1.200 | 1.080 | 1.100 | 1.100 | 13,000 |
| 2024-04-25 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 24,000 |
| 2024-04-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-04-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 |
| 2024-04-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-18 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 10,760 |
| 2024-04-17 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 19,000 |
| 2024-04-16 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 15,000 |
| 2024-04-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 |
| 2024-04-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 8,000 |
| 2024-04-11 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 5,000 |
| 2024-04-10 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 8,000 |
| 2024-04-09 | 1.120 | 1.210 | 1.110 | 1.210 | 1.210 | 20,000 |
| 2024-04-08 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 4,000 |
| 2024-04-05 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 53,000 |
| 2024-04-03 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 15,000 |
| 2024-04-02 | 1.100 | 1.250 | 1.100 | 1.250 | 1.250 | 11,000 |
| 2024-03-28 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 70,000 |
| 2024-03-27 | 1.170 | 1.260 | 1.170 | 1.260 | 1.260 | 10,000 |
| 2024-03-26 | 1.100 | 1.260 | 1.100 | 1.260 | 1.260 | 35,000 |
| 2024-03-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2024-03-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,520 |
| 2024-03-21 | 1.140 | 1.220 | 1.140 | 1.140 | 1.140 | 23,000 |
| 2024-03-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 6,000 |
| 2024-03-19 | 1.250 | 1.260 | 0.610 | 1.260 | 1.260 | 56,000 |
| 2024-03-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 9,000 |
| 2024-03-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8,000 |
| 2024-03-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-03-13 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 11,000 |
| 2024-03-12 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 19,000 |
| 2024-03-11 | 1.050 | 1.280 | 1.050 | 1.230 | 1.230 | 98,000 |
| 2024-03-08 | 0.970 | 1.050 | 0.970 | 1.050 | 1.050 | 222,000 |
| 2024-03-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-03-06 | 1.020 | 1.050 | 0.920 | 0.930 | 0.930 | 116,000 |
| 2024-03-05 | 1.210 | 1.210 | 0.810 | 1.010 | 1.010 | 300,689 |
| 2024-03-04 | 1.240 | 1.250 | 1.190 | 1.230 | 1.230 | 76,000 |
| 2024-03-01 | 1.290 | 1.300 | 1.220 | 1.240 | 1.240 | 31,000 |
| 2024-02-29 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 66,000 |
| 2024-02-28 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 14,000 |
| 2024-02-27 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 26,000 |
| 2024-02-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9,000 |
| 2024-02-23 | 1.330 | 1.340 | 1.290 | 1.340 | 1.340 | 23,000 |
| 2024-02-22 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 38,742 |
| 2024-02-21 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 59,000 |
| 2024-02-20 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 12,000 |
| 2024-02-19 | 1.260 | 1.350 | 1.260 | 1.350 | 1.350 | 39,000 |
| 2024-02-16 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 82,000 |
| 2024-02-15 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 49,000 |
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.