AustAsia Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.680	1.710	1.680	1.700	1.700	92,000
2023-08-18	1.670	1.750	1.670	1.750	1.750	34,000
2023-08-17	1.720	1.760	1.720	1.760	1.760	39,000
2023-08-16	1.810	1.810	1.810	1.810	1.810	4,625
2023-08-15	1.830	1.840	1.810	1.810	1.810	63,000
2023-08-14	1.800	1.840	1.750	1.840	1.840	128,000
2023-08-11	1.630	1.800	1.630	1.800	1.800	90,760
2023-08-10	1.800	1.800	1.700	1.710	1.710	29,200
2023-08-09	1.770	1.800	1.680	1.800	1.800	80,939
2023-08-08	1.800	1.800	1.770	1.770	1.770	55,000
2023-08-07	1.750	1.800	1.750	1.800	1.800	262,780
2023-08-04	1.800	1.800	1.750	1.750	1.750	168,000
2023-08-03	1.800	1.850	1.800	1.800	1.800	120,600
2023-08-02	1.890	1.890	1.800	1.820	1.820	106,000
2023-08-01	1.800	1.900	1.800	1.890	1.890	384,000
2023-07-31	1.850	1.850	1.800	1.800	1.800	134,281
2023-07-28	1.820	1.860	1.820	1.850	1.850	76,280
2023-07-27	1.810	1.890	1.810	1.840	1.840	88,000
2023-07-26	1.830	1.900	1.830	1.860	1.860	10,664
2023-07-25	1.840	1.860	1.760	1.850	1.850	151,000
2023-07-24	1.830	1.860	1.740	1.820	1.820	174,400
2023-07-21	1.830	2.000	1.830	1.860	1.860	49,660
2023-07-20	2.050	2.050	1.860	1.910	1.910	88,624
2023-07-19	2.020	2.090	2.000	2.010	2.010	187,340
2023-07-18	2.290	2.310	2.010	2.030	2.030	263,840
2023-07-14	2.450	2.450	2.290	2.310	2.310	245,000
2023-07-13	2.650	2.650	2.400	2.450	2.450	166,000
2023-07-12	2.450	2.690	2.410	2.630	2.630	161,463
2023-07-11	2.600	2.600	2.410	2.500	2.500	72,840
2023-07-10	2.600	2.600	2.560	2.600	2.600	82,000
2023-07-07	2.800	2.800	2.800	2.800	2.800	0
2023-07-06	2.800	2.800	2.800	2.800	2.800	3,900
2023-07-05	2.940	2.940	2.940	2.940	2.940	23,000
2023-07-04	2.900	2.900	2.900	2.900	2.900	2,000
2023-07-03	2.900	2.900	2.900	2.900	2.900	1,000
2023-06-30	2.990	3.060	2.990	3.060	3.060	12,000
2023-06-29	2.850	3.000	2.850	3.000	3.000	15,952
2023-06-28	3.000	3.040	2.860	2.960	2.960	24,000
2023-06-27	3.120	3.120	3.120	3.120	3.120	1,000
2023-06-26	3.110	3.110	3.110	3.110	3.110	1,000
2023-06-23	2.990	2.990	2.990	2.990	2.990	12,000
2023-06-21	2.980	2.980	2.980	2.980	2.980	0
2023-06-20	3.110	3.110	2.960	2.980	2.980	40,000
2023-06-19	3.110	3.110	3.100	3.100	3.100	16,160
2023-06-16	3.060	3.210	3.060	3.160	3.160	144,100
2023-06-15	3.020	3.020	3.020	3.020	3.020	11,000
2023-06-14	3.000	3.030	2.940	2.990	2.990	64,000
2023-06-13	2.900	3.000	2.900	2.940	2.940	33,400
2023-06-12	2.750	2.750	2.750	2.750	2.750	3,000
2023-06-09	2.750	2.750	2.750	2.750	2.750	8,000
2023-06-08	2.680	2.690	2.680	2.690	2.690	6,000
2023-06-07	2.600	2.600	2.600	2.600	2.600	4,400
2023-06-06	2.580	2.600	2.580	2.600	2.600	6,000
2023-06-05	2.580	2.580	2.580	2.580	2.580	0
2023-06-02	2.580	2.580	2.580	2.580	2.580	1,000
2023-06-01	2.600	2.600	2.570	2.570	2.570	2,000
2023-05-31	2.550	2.600	2.530	2.600	2.600	10,000
2023-05-30	2.600	2.600	2.510	2.550	2.550	52,000
2023-05-29	2.690	2.700	2.500	2.570	2.570	74,000
2023-05-25	2.700	2.780	2.600	2.630	2.630	125,000

← NewerPage 14 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.