Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.060	2.070	2.000	2.050	2.050	117,000
2023-11-15	2.010	2.080	2.000	2.060	2.060	96,000
2023-11-14	2.000	2.080	1.980	1.980	1.980	127,000
2023-11-13	2.280	2.280	2.000	2.000	2.000	213,000
2023-11-10	2.300	2.400	2.200	2.220	2.220	560,000
2023-11-09	2.340	2.370	2.300	2.310	2.310	35,000
2023-11-08	2.650	2.650	2.360	2.370	2.370	122,000
2023-11-07	2.360	2.390	2.360	2.390	2.390	21,000
2023-11-06	2.520	2.550	2.420	2.450	2.450	61,000
2023-11-03	2.620	2.620	2.450	2.510	2.510	272,000
2023-11-02	2.680	2.680	2.500	2.590	2.590	78,000
2023-11-01	2.550	2.590	2.500	2.560	2.560	60,000
2023-10-31	2.600	2.660	2.510	2.550	2.550	90,000
2023-10-30	2.560	2.730	2.550	2.660	2.660	314,000
2023-10-27	2.310	2.630	2.310	2.600	2.600	91,000
2023-10-26	2.490	2.690	2.420	2.500	2.500	41,000
2023-10-25	2.650	2.770	2.580	2.600	2.600	74,000
2023-10-24	2.700	2.700	2.560	2.700	2.700	20,000
2023-10-20	2.770	2.800	2.500	2.790	2.790	198,000
2023-10-19	2.650	2.650	2.540	2.600	2.600	100,000
2023-10-18	2.800	2.800	2.660	2.670	2.670	85,000
2023-10-17	2.560	2.840	2.470	2.820	2.820	922,000
2023-10-16	2.420	2.590	2.330	2.560	2.560	337,000
2023-10-13	2.350	2.400	2.300	2.400	2.400	39,000
2023-10-12	2.210	2.290	2.210	2.290	2.290	48,000
2023-10-11	2.380	2.380	2.280	2.300	2.300	19,000
2023-10-10	2.390	2.390	2.300	2.380	2.380	412,000
2023-10-09	2.390	2.400	2.210	2.400	2.400	170,000
2023-10-06	2.380	2.390	2.280	2.390	2.390	62,000
2023-10-05	2.350	2.470	2.020	2.390	2.390	159,000
2023-10-04	2.200	2.200	2.170	2.180	2.180	8,000
2023-10-03	2.290	2.390	2.250	2.290	2.290	309,000
2023-09-29	2.390	2.410	2.270	2.400	2.400	22,000
2023-09-28	2.380	2.450	2.190	2.390	2.390	556,000
2023-09-27	2.290	2.410	2.150	2.380	2.380	1,247,000
2023-09-26	1.810	2.480	1.790	2.290	2.290	695,000
2023-09-25	1.850	1.890	1.770	1.810	1.810	54,000
2023-09-22	1.860	1.870	1.830	1.870	1.870	39,000
2023-09-21	1.880	1.910	1.750	1.860	1.860	5,000
2023-09-20	1.870	1.870	1.800	1.860	1.860	87,000
2023-09-19	2.180	2.180	1.760	1.910	1.910	1,458,000
2023-09-18	2.000	2.010	1.990	1.990	1.990	44,000
2023-09-15	2.010	2.100	2.010	2.040	2.040	124,000
2023-09-14	2.090	2.090	2.000	2.000	2.000	109,000
2023-09-13	2.120	2.120	2.020	2.090	2.090	35,000
2023-09-12	2.040	2.160	1.980	2.150	2.150	319,000
2023-09-11	2.030	2.060	1.980	1.980	1.980	69,000
2023-09-07	2.050	2.100	2.040	2.040	2.040	138,000
2023-09-06	2.010	2.060	1.920	2.060	2.060	141,000
2023-09-05	2.140	2.140	1.990	2.000	2.000	613,000
2023-09-04	2.140	2.180	2.030	2.030	2.030	277,000
2023-08-31	2.230	2.230	2.100	2.150	2.150	47,000
2023-08-30	2.470	2.470	2.070	2.220	2.220	519,000
2023-08-29	2.450	2.450	2.220	2.420	2.420	120,000
2023-08-28	2.570	2.570	2.300	2.430	2.430	38,000
2023-08-25	2.360	2.360	2.280	2.360	2.360	484,000
2023-08-24	2.230	2.480	2.170	2.390	2.390	757,000
2023-08-23	2.730	2.880	2.040	2.100	2.100	1,420,000
2023-08-22	2.990	2.990	2.710	2.710	2.710	320,000
2023-08-21	3.090	3.180	2.840	2.850	2.850	279,000

← NewerPage 13 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.