AustAsia Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.750	1.770	1.750	1.770	1.770	20,419
2023-11-15	1.730	1.740	1.730	1.740	1.740	12,000
2023-11-14	1.700	1.710	1.700	1.710	1.710	8,000
2023-11-13	1.700	1.700	1.700	1.700	1.700	0
2023-11-10	1.610	1.700	1.610	1.700	1.700	2,500
2023-11-09	1.650	1.710	1.610	1.690	1.690	128,000
2023-11-08	1.700	1.700	1.680	1.700	1.700	7,000
2023-11-07	1.690	1.700	1.690	1.700	1.700	21,000
2023-11-06	1.700	1.710	1.680	1.710	1.710	58,000
2023-11-03	1.680	1.690	1.610	1.660	1.660	36,000
2023-11-02	1.680	1.700	1.650	1.680	1.680	29,000
2023-11-01	1.680	1.680	1.680	1.680	1.680	6,000
2023-10-31	1.660	1.660	1.630	1.640	1.640	43,400
2023-10-30	1.580	1.650	1.580	1.650	1.650	8,000
2023-10-27	1.650	1.650	1.540	1.650	1.650	8,080
2023-10-26	1.650	1.650	1.540	1.580	1.580	56,000
2023-10-25	1.600	1.610	1.600	1.610	1.610	8,000
2023-10-24	1.680	1.680	1.590	1.600	1.600	57,000
2023-10-20	1.700	1.700	1.700	1.700	1.700	6,000
2023-10-19	1.580	1.680	1.580	1.680	1.680	10,400
2023-10-18	1.610	1.790	1.610	1.700	1.700	6,000
2023-10-17	1.600	1.600	1.580	1.600	1.600	2,000
2023-10-16	1.600	1.600	1.600	1.600	1.600	1,000
2023-10-13	1.630	1.630	1.560	1.600	1.600	28,000
2023-10-12	1.630	1.640	1.630	1.640	1.640	7,300
2023-10-11	1.680	1.720	1.680	1.700	1.700	17,600
2023-10-10	1.610	1.680	1.610	1.680	1.680	3,000
2023-10-09	1.610	1.700	1.610	1.700	1.700	30,505
2023-10-06	1.720	1.720	1.700	1.720	1.720	46,000
2023-10-05	1.710	1.720	1.700	1.700	1.700	4,000
2023-10-04	1.800	1.800	1.710	1.710	1.710	20,000
2023-10-03	1.760	1.760	1.710	1.720	1.720	16,000
2023-09-29	1.760	1.800	1.760	1.770	1.770	10,000
2023-09-28	1.740	1.760	1.740	1.760	1.760	10,000
2023-09-27	1.790	1.790	1.650	1.740	1.740	66,000
2023-09-26	1.790	1.870	1.790	1.800	1.800	28,000
2023-09-25	1.920	1.920	1.880	1.880	1.880	15,000
2023-09-22	1.910	2.090	1.900	1.930	1.930	9,000
2023-09-21	2.020	2.020	1.830	1.910	1.910	104,391
2023-09-20	2.030	2.030	1.990	2.010	2.010	24,320
2023-09-19	1.870	1.970	1.870	1.940	1.940	26,000
2023-09-18	2.120	2.120	1.840	1.930	1.930	35,000
2023-09-15	1.930	2.040	1.930	1.930	1.930	39,000
2023-09-14	2.000	2.000	1.910	1.980	1.980	130,000
2023-09-13	2.080	2.090	2.000	2.020	2.020	60,000
2023-09-12	1.990	2.060	1.960	2.000	2.000	133,400
2023-09-11	1.950	1.980	1.950	1.950	1.950	56,000
2023-09-07	2.000	2.000	1.910	1.910	1.910	48,000
2023-09-06	2.000	2.000	1.980	1.990	1.990	17,000
2023-09-05	2.090	2.150	2.090	2.100	2.100	34,000
2023-09-04	2.220	2.420	2.220	2.380	2.380	449,960
2023-09-01	2.220	2.220	2.220	2.220	2.220	0
2023-08-31	2.280	2.400	1.800	2.220	2.220	525,000
2023-08-30	2.000	2.220	1.920	2.220	2.220	450,600
2023-08-29	1.730	1.950	1.730	1.920	1.920	114,000
2023-08-28	1.550	1.640	1.550	1.640	1.640	186,000
2023-08-25	1.460	1.520	1.450	1.510	1.510	363,000
2023-08-24	1.560	1.650	1.470	1.490	1.490	283,000
2023-08-23	1.620	1.680	1.580	1.620	1.620	69,200
2023-08-22	1.700	1.730	1.620	1.620	1.620	27,000

← NewerPage 13 of 16 · 936 trading daysOlder →

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.