AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 2.610 | 2.830 | 2.610 | 2.800 | 2.800 | 118,419 |
| 2023-05-23 | 2.830 | 2.830 | 2.570 | 2.770 | 2.770 | 194,000 |
| 2023-05-22 | 2.800 | 2.830 | 2.750 | 2.830 | 2.830 | 28,000 |
| 2023-05-19 | 2.900 | 2.950 | 2.800 | 2.890 | 2.890 | 385,000 |
| 2023-05-18 | 3.000 | 3.030 | 2.880 | 3.000 | 3.000 | 300,000 |
| 2023-05-17 | 2.970 | 3.090 | 2.950 | 3.010 | 3.010 | 315,051 |
| 2023-05-16 | 3.060 | 3.150 | 3.000 | 3.080 | 3.080 | 297,000 |
| 2023-05-15 | 2.920 | 3.060 | 2.840 | 3.060 | 3.060 | 116,000 |
| 2023-05-12 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 3,670 |
| 2023-05-11 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 29,400 |
| 2023-05-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-05-09 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 8,000 |
| 2023-05-08 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2023-05-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-05-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2023-05-03 | 3.250 | 3.250 | 3.020 | 3.150 | 3.150 | 4,000 |
| 2023-05-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2023-04-28 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 3,400 |
| 2023-04-27 | 3.250 | 3.250 | 2.980 | 3.220 | 3.220 | 22,000 |
| 2023-04-26 | 3.000 | 3.220 | 2.960 | 3.220 | 3.220 | 17,200 |
| 2023-04-25 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 3,000 |
| 2023-04-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,000 |
| 2023-04-21 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 15,000 |
| 2023-04-20 | 3.110 | 3.230 | 3.110 | 3.230 | 3.230 | 6,000 |
| 2023-04-19 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 13,000 |
| 2023-04-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 9,000 |
| 2023-04-17 | 3.190 | 3.260 | 3.170 | 3.260 | 3.260 | 167,600 |
| 2023-04-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-04-13 | 3.400 | 3.410 | 3.350 | 3.400 | 3.400 | 29,000 |
| 2023-04-12 | 3.350 | 3.410 | 3.350 | 3.370 | 3.370 | 169,500 |
| 2023-04-11 | 3.310 | 3.470 | 3.310 | 3.470 | 3.470 | 26,240 |
| 2023-04-06 | 3.260 | 3.320 | 3.260 | 3.310 | 3.310 | 17,000 |
| 2023-04-04 | 3.180 | 3.380 | 3.180 | 3.340 | 3.340 | 31,525 |
| 2023-04-03 | 3.180 | 3.190 | 3.120 | 3.180 | 3.180 | 19,000 |
| 2023-03-31 | 3.170 | 3.280 | 3.170 | 3.220 | 3.220 | 92,000 |
| 2023-03-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-03-29 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 5,760 |
| 2023-03-28 | 3.500 | 3.590 | 3.210 | 3.550 | 3.550 | 57,400 |
| 2023-03-27 | 3.600 | 3.600 | 3.540 | 3.550 | 3.550 | 20,000 |
| 2023-03-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-03-23 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 13,000 |
| 2023-03-22 | 3.600 | 3.610 | 3.050 | 3.500 | 3.500 | 441,200 |
| 2023-03-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 |
| 2023-03-20 | 3.750 | 3.820 | 3.640 | 3.650 | 3.650 | 26,000 |
| 2023-03-17 | 3.810 | 3.810 | 3.720 | 3.720 | 3.720 | 3,000 |
| 2023-03-16 | 3.700 | 3.810 | 3.700 | 3.810 | 3.810 | 19,320 |
| 2023-03-15 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 68,083 |
| 2023-03-14 | 3.700 | 3.780 | 3.680 | 3.700 | 3.700 | 31,083 |
| 2023-03-13 | 3.800 | 3.800 | 3.680 | 3.720 | 3.720 | 87,800 |
| 2023-03-10 | 3.800 | 3.840 | 3.750 | 3.780 | 3.780 | 74,530 |
| 2023-03-09 | 3.800 | 3.810 | 3.680 | 3.790 | 3.790 | 376,200 |
| 2023-03-08 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 152,200 |
| 2023-03-07 | 3.810 | 4.060 | 3.810 | 3.910 | 3.910 | 81,000 |
| 2023-03-06 | 3.800 | 3.940 | 3.750 | 3.890 | 3.890 | 96,080 |
| 2023-03-03 | 4.010 | 4.180 | 3.800 | 3.820 | 3.820 | 119,140 |
| 2023-03-02 | 4.070 | 4.230 | 4.000 | 4.230 | 4.230 | 72,060 |
| 2023-03-01 | 4.120 | 4.350 | 4.120 | 4.190 | 4.190 | 29,000 |
| 2023-02-28 | 4.460 | 4.490 | 4.050 | 4.080 | 4.080 | 101,000 |
| 2023-02-27 | 4.550 | 4.550 | 4.460 | 4.470 | 4.470 | 33,200 |
| 2023-02-24 | 4.600 | 4.770 | 4.600 | 4.600 | 4.600 | 9,000 |
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.