AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3,000 |
| 2025-05-08 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 5,000 |
| 2025-05-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 4,000 |
| 2025-05-06 | 1.580 | 1.600 | 1.550 | 1.550 | 1.550 | 91,000 |
| 2025-05-02 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 61,000 |
| 2025-04-30 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 86,120 |
| 2025-04-29 | 1.560 | 1.560 | 1.520 | 1.550 | 1.550 | 24,000 |
| 2025-04-28 | 1.550 | 1.600 | 1.510 | 1.560 | 1.560 | 193,000 |
| 2025-04-25 | 1.500 | 1.600 | 1.490 | 1.590 | 1.590 | 374,000 |
| 2025-04-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-04-22 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 509,000 |
| 2025-04-17 | 1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 166,670 |
| 2025-04-16 | 1.580 | 1.580 | 1.520 | 1.580 | 1.580 | 20,000 |
| 2025-04-15 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 48,000 |
| 2025-04-14 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 446,000 |
| 2025-04-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 92,000 |
| 2025-04-10 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 78,600 |
| 2025-04-09 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 251,600 |
| 2025-04-08 | 1.480 | 1.560 | 1.450 | 1.550 | 1.550 | 632,600 |
| 2025-04-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 81,000 |
| 2025-04-03 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 82,400 |
| 2025-04-02 | 1.450 | 1.560 | 1.450 | 1.500 | 1.500 | 37,876 |
| 2025-04-01 | 1.410 | 1.450 | 1.320 | 1.450 | 1.450 | 45,000 |
| 2025-03-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,000 |
| 2025-03-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 45,000 |
| 2025-03-27 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 20,000 |
| 2025-03-26 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 9,000 |
| 2025-03-25 | 1.590 | 1.600 | 1.440 | 1.530 | 1.530 | 80,000 |
| 2025-03-24 | 1.460 | 1.580 | 1.450 | 1.550 | 1.550 | 281,560 |
| 2025-03-21 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 121,000 |
| 2025-03-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 18,000 |
| 2025-03-19 | 1.410 | 1.440 | 1.400 | 1.400 | 1.400 | 94,000 |
| 2025-03-18 | 1.320 | 1.450 | 1.310 | 1.410 | 1.410 | 443,000 |
| 2025-03-17 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 218,198 |
| 2025-03-14 | 1.260 | 1.300 | 1.200 | 1.250 | 1.250 | 33,000 |
| 2025-03-13 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 47,000 |
| 2025-03-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 12,000 |
| 2025-03-11 | 1.220 | 1.260 | 1.210 | 1.250 | 1.250 | 19,000 |
| 2025-03-10 | 1.210 | 1.260 | 1.200 | 1.260 | 1.260 | 17,000 |
| 2025-03-07 | 1.240 | 1.260 | 1.230 | 1.260 | 1.260 | 44,140 |
| 2025-03-06 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 51,996 |
| 2025-03-05 | 1.210 | 1.230 | 1.180 | 1.200 | 1.200 | 77,000 |
| 2025-03-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 18,000 |
| 2025-03-03 | 1.180 | 1.250 | 1.180 | 1.180 | 1.180 | 27,000 |
| 2025-02-28 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 50,400 |
| 2025-02-27 | 1.150 | 1.250 | 1.150 | 1.180 | 1.180 | 44,000 |
| 2025-02-26 | 1.300 | 1.300 | 1.150 | 1.160 | 1.160 | 49,000 |
| 2025-02-25 | 1.210 | 1.330 | 1.180 | 1.300 | 1.300 | 33,000 |
| 2025-02-24 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 4,000 |
| 2025-02-21 | 1.210 | 1.260 | 1.200 | 1.210 | 1.210 | 32,000 |
| 2025-02-20 | 1.210 | 1.290 | 1.200 | 1.200 | 1.200 | 86,200 |
| 2025-02-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 34,000 |
| 2025-02-18 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 65,000 |
| 2025-02-17 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 89,000 |
| 2025-02-14 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 89,000 |
| 2025-02-13 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 43,000 |
| 2025-02-12 | 1.150 | 1.200 | 1.130 | 1.190 | 1.190 | 38,000 |
| 2025-02-11 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 71,000 |
| 2025-02-10 | 1.270 | 1.270 | 1.150 | 1.150 | 1.150 | 6,000 |
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.