AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 1.350 | 1.380 | 1.320 | 1.350 | 1.350 | 114,000 |
| 2024-02-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-02-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,480 |
| 2024-02-07 | 1.440 | 1.440 | 1.280 | 1.290 | 1.290 | 6,000 |
| 2024-02-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 86,000 |
| 2024-02-05 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 35,000 |
| 2024-02-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 31,000 |
| 2024-02-01 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 10,200 |
| 2024-01-31 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 8,000 |
| 2024-01-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 26,000 |
| 2024-01-29 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 55,000 |
| 2024-01-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-01-25 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 36,000 |
| 2024-01-24 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 11,000 |
| 2024-01-23 | 1.310 | 1.430 | 1.310 | 1.430 | 1.430 | 93,400 |
| 2024-01-22 | 1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 76,000 |
| 2024-01-19 | 1.530 | 1.530 | 1.450 | 1.500 | 1.500 | 42,000 |
| 2024-01-18 | 1.500 | 1.570 | 1.470 | 1.560 | 1.560 | 136,000 |
| 2024-01-17 | 1.480 | 1.590 | 1.480 | 1.590 | 1.590 | 284,000 |
| 2024-01-16 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 221,000 |
| 2024-01-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 3,000 |
| 2024-01-12 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 38,000 |
| 2024-01-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 33,000 |
| 2024-01-10 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 95,000 |
| 2024-01-09 | 1.680 | 1.750 | 1.680 | 1.700 | 1.700 | 12,360 |
| 2024-01-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,000 |
| 2024-01-05 | 1.790 | 1.790 | 1.620 | 1.660 | 1.660 | 3,000 |
| 2024-01-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5,000 |
| 2024-01-03 | 1.840 | 1.870 | 1.700 | 1.820 | 1.820 | 199,000 |
| 2024-01-02 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 379,260 |
| 2023-12-29 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 42,900 |
| 2023-12-28 | 1.860 | 1.890 | 1.840 | 1.850 | 1.850 | 62,000 |
| 2023-12-27 | 1.900 | 1.900 | 1.840 | 1.890 | 1.890 | 87,000 |
| 2023-12-22 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 29,000 |
| 2023-12-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2023-12-20 | 1.900 | 2.000 | 1.900 | 1.960 | 1.960 | 31,480 |
| 2023-12-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 |
| 2023-12-18 | 2.010 | 2.020 | 2.010 | 2.020 | 2.020 | 24,000 |
| 2023-12-15 | 2.050 | 2.060 | 2.020 | 2.030 | 2.030 | 145,000 |
| 2023-12-14 | 1.900 | 2.140 | 1.900 | 2.030 | 2.030 | 291,000 |
| 2023-12-13 | 2.030 | 2.050 | 1.980 | 2.020 | 2.020 | 597,000 |
| 2023-12-12 | 1.990 | 2.050 | 1.950 | 2.040 | 2.040 | 95,000 |
| 2023-12-11 | 2.130 | 2.130 | 2.050 | 2.110 | 2.110 | 216,000 |
| 2023-12-08 | 2.010 | 2.130 | 2.010 | 2.130 | 2.130 | 329,000 |
| 2023-12-07 | 1.810 | 2.090 | 1.810 | 2.070 | 2.070 | 98,000 |
| 2023-12-06 | 1.900 | 1.990 | 1.900 | 1.980 | 1.980 | 225,000 |
| 2023-12-05 | 1.780 | 1.920 | 1.770 | 1.860 | 1.860 | 224,000 |
| 2023-12-04 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 17,318 |
| 2023-12-01 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 20,000 |
| 2023-11-30 | 1.970 | 1.970 | 1.710 | 1.710 | 1.710 | 71,200 |
| 2023-11-29 | 1.990 | 2.020 | 1.970 | 1.970 | 1.970 | 31,800 |
| 2023-11-28 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 19,000 |
| 2023-11-27 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 6,000 |
| 2023-11-24 | 2.040 | 2.060 | 1.980 | 2.000 | 2.000 | 272,000 |
| 2023-11-23 | 1.970 | 2.050 | 1.900 | 2.040 | 2.040 | 280,600 |
| 2023-11-22 | 1.990 | 1.990 | 1.880 | 1.980 | 1.980 | 63,000 |
| 2023-11-21 | 1.880 | 2.060 | 1.850 | 1.900 | 1.900 | 293,000 |
| 2023-11-20 | 1.830 | 1.880 | 1.820 | 1.880 | 1.880 | 141,000 |
| 2023-11-17 | 1.780 | 1.870 | 1.780 | 1.800 | 1.800 | 40,400 |
| 2023-11-16 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 20,419 |
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.