AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 48,000 |
| 2025-02-06 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 10,379 |
| 2025-02-05 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 50,000 |
| 2025-02-04 | 1.140 | 1.150 | 1.090 | 1.090 | 1.090 | 114,798 |
| 2025-02-03 | 1.090 | 1.180 | 1.070 | 1.090 | 1.090 | 40,000 |
| 2025-01-28 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 151,000 |
| 2025-01-27 | 1.060 | 1.150 | 1.030 | 1.150 | 1.150 | 238,749 |
| 2025-01-24 | 1.140 | 1.260 | 1.080 | 1.080 | 1.080 | 44,000 |
| 2025-01-23 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 45,000 |
| 2025-01-22 | 1.050 | 1.060 | 1.000 | 1.000 | 1.000 | 25,600 |
| 2025-01-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-01-20 | 0.970 | 1.060 | 0.970 | 1.060 | 1.060 | 22,000 |
| 2025-01-17 | 0.930 | 0.950 | 0.930 | 0.950 | 0.950 | 20,600 |
| 2025-01-16 | 0.950 | 1.000 | 0.930 | 0.930 | 0.930 | 9,000 |
| 2025-01-15 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 659,000 |
| 2025-01-14 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 6,000 |
| 2025-01-13 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 54,000 |
| 2025-01-10 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 4,000 |
| 2025-01-09 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 13,000 |
| 2025-01-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-01-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,000 |
| 2025-01-06 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 153,000 |
| 2025-01-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 150,000 |
| 2025-01-02 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 5,000 |
| 2024-12-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-12-30 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 30,000 |
| 2024-12-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,000 |
| 2024-12-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-20 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 77,000 |
| 2024-12-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 24,000 |
| 2024-12-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 12,000 |
| 2024-12-16 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 14,000 |
| 2024-12-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-12-12 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 21,000 |
| 2024-12-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 45,000 |
| 2024-12-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-12-09 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 10,000 |
| 2024-12-06 | 0.980 | 1.070 | 0.980 | 1.070 | 1.070 | 158,000 |
| 2024-12-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10,000 |
| 2024-12-04 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-12-03 | 1.000 | 1.010 | 0.970 | 0.970 | 0.970 | 19,000 |
| 2024-12-02 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 35,000 |
| 2024-11-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,000 |
| 2024-11-28 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 4,000 |
| 2024-11-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 50,000 |
| 2024-11-26 | 0.910 | 0.970 | 0.900 | 0.970 | 0.970 | 469,000 |
| 2024-11-25 | 0.910 | 0.930 | 0.910 | 0.910 | 0.910 | 253,000 |
| 2024-11-22 | 0.920 | 0.920 | 0.880 | 0.910 | 0.910 | 93,000 |
| 2024-11-21 | 0.970 | 1.040 | 0.910 | 1.000 | 1.000 | 22,000 |
| 2024-11-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 26,000 |
| 2024-11-19 | 1.010 | 1.040 | 0.960 | 0.960 | 0.960 | 64,000 |
| 2024-11-18 | 1.160 | 1.160 | 1.020 | 1.080 | 1.080 | 22,000 |
| 2024-11-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 24,000 |
| 2024-11-14 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 30,000 |
| 2024-11-13 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 20,000 |
| 2024-11-12 | 1.110 | 1.150 | 1.090 | 1.150 | 1.150 | 41,000 |
| 2024-11-11 | 1.150 | 1.180 | 1.140 | 1.140 | 1.140 | 50,000 |
| 2024-11-08 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 62,000 |
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.