AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.460 | 4.690 | 4.460 | 4.600 | 4.600 | 19,000 |
| 2023-02-22 | 4.500 | 4.520 | 4.470 | 4.520 | 4.520 | 5,000 |
| 2023-02-21 | 4.850 | 4.850 | 4.470 | 4.700 | 4.700 | 29,423 |
| 2023-02-20 | 4.890 | 4.900 | 4.850 | 4.850 | 4.850 | 88,400 |
| 2023-02-17 | 4.920 | 5.000 | 4.890 | 4.890 | 4.890 | 56,000 |
| 2023-02-16 | 5.050 | 5.140 | 5.040 | 5.040 | 5.040 | 6,000 |
| 2023-02-15 | 4.910 | 5.040 | 4.890 | 5.040 | 5.040 | 290,720 |
| 2023-02-14 | 4.920 | 4.920 | 4.890 | 4.890 | 4.890 | 152,000 |
| 2023-02-13 | 4.890 | 4.910 | 4.890 | 4.890 | 4.890 | 163,694 |
| 2023-02-10 | 4.890 | 5.050 | 4.890 | 4.930 | 4.930 | 144,620 |
| 2023-02-09 | 4.890 | 4.990 | 4.890 | 4.890 | 4.890 | 46,318 |
| 2023-02-08 | 4.990 | 4.990 | 4.900 | 4.950 | 4.950 | 41,320 |
| 2023-02-07 | 4.990 | 5.000 | 4.890 | 5.000 | 5.000 | 79,700 |
| 2023-02-06 | 4.890 | 4.930 | 4.860 | 4.890 | 4.890 | 197,424 |
| 2023-02-03 | 4.940 | 4.950 | 4.850 | 4.930 | 4.930 | 96,370 |
| 2023-02-02 | 5.020 | 5.170 | 4.990 | 4.990 | 4.990 | 187,037 |
| 2023-02-01 | 5.550 | 5.550 | 5.170 | 5.180 | 5.180 | 240,325 |
| 2023-01-31 | 5.800 | 5.800 | 5.580 | 5.700 | 5.700 | 26,000 |
| 2023-01-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-01-27 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 5,000 |
| 2023-01-26 | 5.900 | 6.050 | 5.800 | 6.040 | 6.040 | 25,000 |
| 2023-01-20 | 6.030 | 6.100 | 5.940 | 6.000 | 6.000 | 604,000 |
| 2023-01-19 | 6.020 | 6.030 | 6.000 | 6.030 | 6.030 | 80,000 |
| 2023-01-18 | 6.000 | 6.030 | 5.970 | 6.020 | 6.020 | 23,000 |
| 2023-01-17 | 5.860 | 6.010 | 5.860 | 6.000 | 6.000 | 149,000 |
| 2023-01-16 | 6.000 | 6.000 | 5.850 | 5.920 | 5.920 | 122,000 |
| 2023-01-13 | 5.960 | 6.010 | 5.950 | 6.000 | 6.000 | 80,000 |
| 2023-01-12 | 5.920 | 6.020 | 5.910 | 6.000 | 6.000 | 160,000 |
| 2023-01-11 | 5.970 | 6.060 | 5.880 | 5.990 | 5.990 | 193,000 |
| 2023-01-10 | 6.010 | 6.040 | 5.970 | 6.030 | 6.030 | 99,000 |
| 2023-01-09 | 6.000 | 6.100 | 5.910 | 6.030 | 6.030 | 110,000 |
| 2023-01-06 | 6.080 | 6.090 | 5.960 | 6.000 | 6.000 | 132,000 |
| 2023-01-05 | 6.000 | 6.150 | 5.890 | 6.080 | 6.080 | 139,000 |
| 2023-01-04 | 5.780 | 6.110 | 5.650 | 6.000 | 6.000 | 409,000 |
| 2023-01-03 | 6.360 | 6.360 | 5.880 | 5.880 | 5.880 | 442,000 |
| 2022-12-30 | 6.100 | 6.380 | 5.420 | 6.370 | 6.370 | 5,765,990 |
← NewerPage 16 of 16 · 936 trading days
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.