Austar Lifesciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.680	0.730	0.670	0.700	0.700	28,000
2024-08-09	0.670	0.670	0.670	0.670	0.670	0
2024-08-08	0.660	0.670	0.660	0.670	0.670	22,000
2024-08-07	0.660	0.740	0.660	0.740	0.740	11,000
2024-08-06	0.660	0.720	0.660	0.710	0.710	40,000
2024-08-05	0.680	0.680	0.660	0.660	0.660	28,000
2024-08-02	0.720	0.740	0.710	0.710	0.710	101,000
2024-08-01	0.720	0.720	0.710	0.710	0.710	96,000
2024-07-31	0.660	0.730	0.660	0.720	0.720	41,000
2024-07-30	0.660	0.660	0.660	0.660	0.660	0
2024-07-29	0.670	0.670	0.670	0.670	0.670	0
2024-07-26	0.660	0.660	0.660	0.660	0.660	0
2024-07-25	0.660	0.660	0.660	0.660	0.660	0
2024-07-24	0.670	0.690	0.660	0.660	0.660	157,000
2024-07-23	0.620	0.670	0.620	0.670	0.670	147,000
2024-07-22	0.670	0.670	0.670	0.670	0.670	0
2024-07-19	0.660	0.660	0.660	0.660	0.660	41,000
2024-07-18	0.790	0.790	0.710	0.720	0.720	3,678,000
2024-07-17	0.800	0.800	0.800	0.800	0.800	40,000
2024-07-16	0.790	0.800	0.790	0.800	0.800	48,000
2024-07-15	0.750	0.800	0.740	0.800	0.800	158,000
2024-07-12	0.610	0.750	0.550	0.750	0.750	194,000
2024-07-11	0.610	0.610	0.610	0.610	0.610	1,000
2024-07-10	0.630	0.630	0.630	0.630	0.630	30,000
2024-07-09	0.620	0.630	0.620	0.630	0.630	64,000
2024-07-08	0.700	0.700	0.590	0.620	0.620	195,000
2024-07-05	0.670	0.690	0.650	0.690	0.690	84,000
2024-07-04	0.690	0.690	0.680	0.690	0.690	16,000
2024-07-03	0.660	0.880	0.600	0.690	0.690	123,000
2024-07-02	0.680	0.680	0.680	0.680	0.680	38,000
2024-06-28	0.690	0.690	0.690	0.690	0.690	0
2024-06-27	0.660	0.680	0.660	0.680	0.680	110,000
2024-06-26	0.700	0.700	0.700	0.700	0.700	10,000
2024-06-25	0.770	0.770	0.700	0.700	0.700	100,000
2024-06-24	0.690	0.710	0.680	0.710	0.710	51,000
2024-06-21	0.710	0.710	0.660	0.690	0.690	206,000
2024-06-20	0.670	0.710	0.670	0.710	0.710	37,000
2024-06-19	0.710	0.720	0.650	0.670	0.670	274,000
2024-06-18	0.730	0.730	0.710	0.710	0.710	62,000
2024-06-17	0.700	0.740	0.690	0.710	0.710	188,000
2024-06-14	0.730	0.730	0.730	0.730	0.730	23,000
2024-06-13	0.750	0.750	0.730	0.750	0.750	102,000
2024-06-12	0.780	0.780	0.780	0.780	0.780	0
2024-06-11	0.740	0.780	0.740	0.780	0.780	107,000
2024-06-07	0.760	0.760	0.720	0.740	0.740	28,550
2024-06-06	0.780	0.780	0.750	0.770	0.770	71,000
2024-06-05	0.780	0.780	0.730	0.750	0.750	18,000
2024-06-04	0.770	0.840	0.720	0.780	0.780	73,000
2024-06-03	0.790	0.790	0.720	0.770	0.770	141,000
2024-05-31	0.780	0.820	0.780	0.820	0.820	37,000
2024-05-30	0.880	0.880	0.860	0.860	0.860	1,000
2024-05-29	0.760	0.830	0.750	0.800	0.800	50,000
2024-05-28	0.800	0.810	0.790	0.810	0.810	25,000
2024-05-27	0.780	0.820	0.780	0.820	0.820	48,000
2024-05-24	0.820	0.860	0.750	0.800	0.800	208,000
2024-05-23	0.800	0.840	0.800	0.840	0.840	23,000
2024-05-22	0.840	0.840	0.800	0.820	0.820	107,000
2024-05-21	0.860	0.860	0.820	0.840	0.840	52,000
2024-05-20	0.840	0.860	0.840	0.860	0.860	22,000
2024-05-17	0.830	0.860	0.810	0.860	0.860	340,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

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.