AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 7,000 |
| 2025-10-28 | 1.850 | 1.880 | 1.790 | 1.830 | 1.830 | 120,078 |
| 2025-10-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 |
| 2025-10-24 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 119,000 |
| 2025-10-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-10-22 | 1.790 | 1.830 | 1.770 | 1.830 | 1.830 | 45,586 |
| 2025-10-21 | 1.800 | 1.810 | 1.760 | 1.810 | 1.810 | 94,000 |
| 2025-10-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 |
| 2025-10-17 | 1.790 | 1.820 | 1.760 | 1.820 | 1.820 | 274,000 |
| 2025-10-16 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 112,760 |
| 2025-10-15 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 11,000 |
| 2025-10-14 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 110,248 |
| 2025-10-13 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 34,552 |
| 2025-10-10 | 1.810 | 1.830 | 1.810 | 1.810 | 1.810 | 12,000 |
| 2025-10-09 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 80,000 |
| 2025-10-08 | 1.850 | 1.870 | 1.810 | 1.810 | 1.810 | 35,000 |
| 2025-10-06 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 14,001 |
| 2025-10-03 | 1.860 | 1.880 | 1.830 | 1.850 | 1.850 | 19,104 |
| 2025-10-02 | 1.850 | 1.930 | 1.850 | 1.900 | 1.900 | 126,000 |
| 2025-09-30 | 1.850 | 1.990 | 1.790 | 1.940 | 1.940 | 1,028,733 |
| 2025-09-29 | 1.840 | 1.940 | 1.830 | 1.900 | 1.900 | 170,807 |
| 2025-09-26 | 1.860 | 2.000 | 1.830 | 1.830 | 1.830 | 107,000 |
| 2025-09-25 | 1.860 | 1.980 | 1.860 | 1.860 | 1.860 | 26,000 |
| 2025-09-24 | 1.860 | 1.890 | 1.850 | 1.850 | 1.850 | 42,000 |
| 2025-09-23 | 1.890 | 1.900 | 1.840 | 1.860 | 1.860 | 1,180,000 |
| 2025-09-22 | 1.900 | 1.950 | 1.880 | 1.890 | 1.890 | 336,000 |
| 2025-09-19 | 1.980 | 2.000 | 1.880 | 1.890 | 1.890 | 1,011,724 |
| 2025-09-18 | 2.000 | 2.040 | 1.950 | 2.000 | 2.000 | 253,000 |
| 2025-09-17 | 2.040 | 2.040 | 1.990 | 2.000 | 2.000 | 55,000 |
| 2025-09-16 | 2.090 | 2.160 | 2.000 | 2.040 | 2.040 | 1,218,000 |
| 2025-09-15 | 2.020 | 2.060 | 2.020 | 2.050 | 2.050 | 175,561 |
| 2025-09-12 | 2.100 | 2.120 | 2.000 | 2.080 | 2.080 | 530,000 |
| 2025-09-11 | 2.010 | 2.100 | 2.010 | 2.100 | 2.100 | 524,000 |
| 2025-09-10 | 2.080 | 2.110 | 2.010 | 2.010 | 2.010 | 149,000 |
| 2025-09-09 | 2.070 | 2.100 | 2.060 | 2.100 | 2.100 | 46,000 |
| 2025-09-08 | 2.090 | 2.090 | 1.970 | 2.060 | 2.060 | 168,000 |
| 2025-09-05 | 2.130 | 2.140 | 2.030 | 2.080 | 2.080 | 214,000 |
| 2025-09-04 | 2.100 | 2.200 | 2.090 | 2.200 | 2.200 | 77,586 |
| 2025-09-03 | 2.200 | 2.220 | 2.100 | 2.190 | 2.190 | 216,000 |
| 2025-09-02 | 2.180 | 2.230 | 2.050 | 2.230 | 2.230 | 352,700 |
| 2025-09-01 | 2.290 | 2.290 | 2.110 | 2.180 | 2.180 | 165,241 |
| 2025-08-29 | 2.340 | 2.340 | 2.200 | 2.300 | 2.300 | 204,000 |
| 2025-08-28 | 2.280 | 2.450 | 2.240 | 2.340 | 2.340 | 931,620 |
| 2025-08-27 | 2.230 | 2.320 | 2.230 | 2.260 | 2.260 | 265,055 |
| 2025-08-26 | 2.250 | 2.260 | 2.200 | 2.230 | 2.230 | 342,000 |
| 2025-08-25 | 2.190 | 2.250 | 2.170 | 2.250 | 2.250 | 1,670,000 |
| 2025-08-22 | 2.180 | 2.200 | 2.150 | 2.190 | 2.190 | 148,000 |
| 2025-08-21 | 2.170 | 2.200 | 2.080 | 2.180 | 2.180 | 598,000 |
| 2025-08-20 | 2.150 | 2.270 | 2.100 | 2.200 | 2.200 | 260,772 |
| 2025-08-19 | 2.100 | 2.290 | 2.100 | 2.190 | 2.190 | 568,000 |
| 2025-08-18 | 2.140 | 2.250 | 2.140 | 2.160 | 2.160 | 319,062 |
| 2025-08-15 | 2.150 | 2.270 | 2.050 | 2.140 | 2.140 | 873,482 |
| 2025-08-14 | 2.090 | 2.420 | 2.090 | 2.150 | 2.150 | 1,188,900 |
| 2025-08-13 | 2.090 | 2.140 | 1.760 | 2.050 | 2.050 | 1,705,473 |
| 2025-08-12 | 1.470 | 2.190 | 1.470 | 2.090 | 2.090 | 4,979,655 |
| 2025-08-11 | 1.370 | 1.460 | 1.370 | 1.460 | 1.460 | 443,275 |
| 2025-08-08 | 1.390 | 1.400 | 1.330 | 1.360 | 1.360 | 222,862 |
| 2025-08-07 | 1.360 | 1.400 | 1.350 | 1.370 | 1.370 | 977,702 |
| 2025-08-06 | 1.310 | 1.400 | 1.250 | 1.360 | 1.360 | 4,154,372 |
| 2025-08-05 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 68,000 |
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.