Austar Lifesciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.810 | 0.870 | 0.810 | 0.820 | 0.820 | 218,000 |
| 2024-05-14 | 0.820 | 0.820 | 0.780 | 0.810 | 0.810 | 281,000 |
| 2024-05-13 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 118,000 |
| 2024-05-10 | 0.910 | 0.920 | 0.810 | 0.830 | 0.830 | 287,000 |
| 2024-05-09 | 0.920 | 0.960 | 0.910 | 0.910 | 0.910 | 138,000 |
| 2024-05-08 | 0.900 | 1.060 | 0.900 | 0.900 | 0.900 | 1,197,000 |
| 2024-05-07 | 0.710 | 1.000 | 0.700 | 0.880 | 0.880 | 1,556,000 |
| 2024-05-06 | 0.730 | 0.760 | 0.700 | 0.710 | 0.710 | 658,000 |
| 2024-05-03 | 0.770 | 0.770 | 0.730 | 0.730 | 0.730 | 677,000 |
| 2024-05-02 | 0.750 | 0.810 | 0.740 | 0.760 | 0.760 | 198,240 |
| 2024-04-30 | 0.730 | 0.800 | 0.730 | 0.760 | 0.760 | 509,382 |
| 2024-04-29 | 0.820 | 0.820 | 0.750 | 0.760 | 0.760 | 519,000 |
| 2024-04-26 | 0.900 | 0.900 | 0.810 | 0.820 | 0.820 | 526,000 |
| 2024-04-25 | 0.940 | 0.940 | 0.850 | 0.890 | 0.890 | 249,000 |
| 2024-04-24 | 0.940 | 0.960 | 0.890 | 0.940 | 0.940 | 278,000 |
| 2024-04-23 | 0.980 | 0.980 | 0.900 | 0.950 | 0.950 | 2,319,000 |
| 2024-04-22 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 62,000 |
| 2024-04-19 | 0.920 | 1.010 | 0.920 | 1.000 | 1.000 | 246,000 |
| 2024-04-18 | 1.030 | 1.030 | 0.910 | 0.950 | 0.950 | 279,000 |
| 2024-04-17 | 1.000 | 1.090 | 1.000 | 1.030 | 1.030 | 234,000 |
| 2024-04-16 | 1.200 | 1.200 | 1.020 | 1.030 | 1.030 | 299,000 |
| 2024-04-15 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 41,000 |
| 2024-04-12 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 123,000 |
| 2024-04-11 | 1.150 | 1.220 | 1.110 | 1.210 | 1.210 | 4,452,000 |
| 2024-04-10 | 1.220 | 1.220 | 1.160 | 1.200 | 1.200 | 343,000 |
| 2024-04-09 | 1.160 | 1.230 | 1.160 | 1.220 | 1.220 | 30,000 |
| 2024-04-08 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 1,791,000 |
| 2024-04-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-04-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 72,000 |
| 2024-04-02 | 1.220 | 1.230 | 1.180 | 1.230 | 1.230 | 233,000 |
| 2024-03-28 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 57,000 |
| 2024-03-27 | 1.250 | 1.250 | 1.180 | 1.240 | 1.240 | 183,000 |
| 2024-03-26 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 77,000 |
| 2024-03-25 | 1.350 | 1.350 | 1.240 | 1.240 | 1.240 | 105,000 |
| 2024-03-22 | 1.530 | 1.530 | 1.300 | 1.390 | 1.390 | 693,000 |
| 2024-03-21 | 1.320 | 1.560 | 1.320 | 1.550 | 1.550 | 536,000 |
| 2024-03-20 | 1.360 | 1.480 | 1.250 | 1.480 | 1.480 | 140,000 |
| 2024-03-19 | 1.340 | 1.360 | 1.310 | 1.360 | 1.360 | 37,000 |
| 2024-03-18 | 1.600 | 1.600 | 1.320 | 1.340 | 1.340 | 57,000 |
| 2024-03-15 | 1.340 | 1.370 | 1.280 | 1.370 | 1.370 | 152,000 |
| 2024-03-14 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 85,000 |
| 2024-03-13 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 98,000 |
| 2024-03-12 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 114,000 |
| 2024-03-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 17,000 |
| 2024-03-08 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 144,000 |
| 2024-03-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,000 |
| 2024-03-06 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 3,000 |
| 2024-03-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-04 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 90,000 |
| 2024-03-01 | 1.500 | 1.550 | 1.490 | 1.530 | 1.530 | 6,129,000 |
| 2024-02-29 | 1.510 | 1.570 | 1.500 | 1.500 | 1.500 | 264,000 |
| 2024-02-28 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 45,000 |
| 2024-02-27 | 1.600 | 1.640 | 1.500 | 1.610 | 1.610 | 180,000 |
| 2024-02-26 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 52,000 |
| 2024-02-23 | 1.580 | 1.600 | 1.570 | 1.600 | 1.600 | 89,000 |
| 2024-02-22 | 1.580 | 1.660 | 1.580 | 1.610 | 1.610 | 148,000 |
| 2024-02-21 | 1.630 | 1.720 | 1.580 | 1.600 | 1.600 | 283,000 |
| 2024-02-20 | 1.920 | 1.920 | 1.660 | 1.670 | 1.670 | 157,000 |
| 2024-02-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 28,000 |
| 2024-02-16 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 11,000 |
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.