Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.180	3.180	2.850	3.000	3.000	504,000
2023-08-17	2.860	3.120	2.860	3.110	3.110	748,000
2023-08-16	2.980	3.100	2.980	2.980	2.980	872,000
2023-08-15	2.950	2.980	2.820	2.950	2.950	358,000
2023-08-14	2.810	2.950	2.790	2.950	2.950	135,000
2023-08-11	2.760	2.880	2.750	2.880	2.880	371,000
2023-08-10	2.900	2.900	2.780	2.810	2.810	13,000
2023-08-09	2.760	2.900	2.760	2.900	2.900	110,000
2023-08-08	2.900	2.900	2.720	2.730	2.730	682,000
2023-08-07	2.910	2.910	2.820	2.870	2.870	161,000
2023-08-04	2.930	2.930	2.830	2.880	2.880	303,000
2023-08-03	2.880	2.920	2.810	2.900	2.900	98,000
2023-08-02	2.820	2.920	2.700	2.920	2.920	167,000
2023-08-01	3.000	3.050	2.820	2.820	2.820	420,000
2023-07-31	2.800	3.000	2.760	3.000	3.000	915,000
2023-07-28	2.890	2.970	2.760	2.900	2.900	391,000
2023-07-27	2.950	2.950	2.730	2.890	2.890	720,000
2023-07-26	2.830	2.910	2.540	2.910	2.910	1,833,000
2023-07-25	2.820	2.820	2.700	2.800	2.800	603,000
2023-07-24	2.780	2.810	2.580	2.780	2.780	1,274,000
2023-07-21	2.500	2.830	2.360	2.670	2.670	1,548,000
2023-07-20	2.200	2.580	2.060	2.500	2.500	2,886,000
2023-07-19	1.980	2.230	1.960	2.200	2.200	1,203,000
2023-07-18	1.950	2.080	1.950	2.030	2.030	312,000
2023-07-14	1.940	2.000	1.940	1.950	1.950	83,000
2023-07-13	1.910	2.000	1.910	2.000	2.000	181,000
2023-07-12	1.900	1.980	1.860	1.980	1.980	197,000
2023-07-11	1.920	1.940	1.900	1.900	1.900	30,000
2023-07-10	1.940	1.950	1.920	1.920	1.920	41,000
2023-07-07	1.910	2.020	1.850	2.020	2.020	283,000
2023-07-06	1.860	1.920	1.830	1.920	1.920	14,000
2023-07-05	1.840	1.860	1.840	1.860	1.860	14,000
2023-07-04	1.870	1.870	1.820	1.870	1.870	46,000
2023-07-03	1.900	1.900	1.850	1.860	1.860	24,000
2023-06-30	2.000	2.000	1.900	1.950	1.950	15,000
2023-06-29	1.990	2.000	1.900	2.000	2.000	875,000
2023-06-28	1.900	1.990	1.850	1.990	1.990	360,000
2023-06-27	1.860	1.900	1.800	1.850	1.850	187,000
2023-06-26	1.850	2.000	1.820	2.000	2.000	98,000
2023-06-23	1.860	1.870	1.860	1.870	1.870	10,000
2023-06-21	1.980	1.980	1.920	1.950	1.950	564,000
2023-06-20	1.910	2.000	1.850	2.000	2.000	47,000
2023-06-19	1.860	1.910	1.860	1.910	1.910	8,000
2023-06-16	1.830	2.000	1.830	2.000	2.000	785,000
2023-06-15	1.950	1.950	1.850	1.910	1.910	66,000
2023-06-14	1.800	2.020	1.770	1.950	1.950	374,000
2023-06-13	1.800	1.810	1.760	1.810	1.810	23,000
2023-06-12	1.820	1.820	1.780	1.810	1.810	4,000
2023-06-09	1.820	1.820	1.820	1.820	1.820	0
2023-06-08	1.830	1.870	1.770	1.820	1.820	8,000
2023-06-07	1.820	1.820	1.820	1.820	1.820	0
2023-06-06	1.830	1.830	1.820	1.820	1.820	1,000
2023-06-05	1.840	1.840	1.740	1.790	1.790	114,000
2023-06-02	1.840	1.840	1.790	1.840	1.840	9,000
2023-06-01	1.820	1.890	1.760	1.840	1.840	77,000
2023-05-31	1.830	1.860	1.820	1.850	1.850	31,000
2023-05-30	1.910	1.950	1.830	1.830	1.830	99,000
2023-05-29	1.960	1.970	1.880	1.970	1.970	1,022,000
2023-05-25	1.900	1.990	1.850	1.970	1.970	62,000
2023-05-24	1.890	1.950	1.880	1.890	1.890	35,000

← NewerPage 14 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.