Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.920	1.970	1.900	1.970	1.970	71,000
2023-05-22	1.840	1.980	1.800	1.970	1.970	321,000
2023-05-19	1.940	1.960	1.760	1.890	1.890	79,000
2023-05-18	1.750	2.000	1.720	1.940	1.940	323,000
2023-05-17	1.810	1.820	1.750	1.750	1.750	3,069,000
2023-05-16	1.820	1.820	1.700	1.770	1.770	446,000
2023-05-15	1.870	1.890	1.750	1.820	1.820	1,350,000
2023-05-12	1.860	1.910	1.850	1.910	1.910	50,000
2023-05-11	1.890	1.890	1.860	1.860	1.860	121,000
2023-05-10	1.890	1.940	1.880	1.880	1.880	51,000
2023-05-09	1.890	1.900	1.890	1.890	1.890	186,000
2023-05-08	1.870	1.970	1.870	1.900	1.900	141,000
2023-05-05	1.880	1.900	1.880	1.890	1.890	55,000
2023-05-04	1.870	1.880	1.870	1.880	1.880	14,000
2023-05-03	1.900	1.900	1.860	1.870	1.870	22,000
2023-05-02	1.900	1.900	1.900	1.900	1.900	13,000
2023-04-28	1.910	2.020	1.900	1.900	1.900	126,000
2023-04-27	2.000	2.020	1.960	2.020	2.020	38,000
2023-04-26	1.880	2.010	1.880	2.010	2.010	1,510,000
2023-04-25	1.880	1.880	1.880	1.880	1.880	0
2023-04-24	1.900	1.900	1.850	1.870	1.870	1,492,000
2023-04-21	1.900	1.920	1.880	1.890	1.890	83,000
2023-04-20	1.930	1.930	1.920	1.920	1.920	32,000
2023-04-19	1.910	1.930	1.900	1.930	1.930	43,000
2023-04-18	1.950	1.950	1.950	1.950	1.950	9,000
2023-04-17	1.920	1.950	1.910	1.950	1.950	33,000
2023-04-14	1.960	1.960	1.960	1.960	1.960	24,000
2023-04-13	1.940	1.960	1.920	1.960	1.960	6,000
2023-04-12	1.940	1.950	1.940	1.950	1.950	15,878
2023-04-11	2.030	2.030	1.930	1.950	1.950	63,000
2023-04-06	1.970	1.970	1.960	1.970	1.970	17,000
2023-04-04	1.960	1.960	1.960	1.960	1.960	11,000
2023-04-03	2.030	2.030	1.960	1.960	1.960	6,000
2023-03-31	1.990	2.010	1.990	2.010	2.010	3,000
2023-03-30	2.040	2.040	2.000	2.030	2.030	41,000
2023-03-29	1.980	1.980	1.940	1.940	1.940	37,000
2023-03-28	2.050	2.050	1.970	2.000	2.000	9,000
2023-03-27	2.080	2.080	1.970	2.050	2.050	107,000
2023-03-24	2.100	2.580	2.060	2.140	2.140	538,000
2023-03-23	1.910	2.450	1.810	2.280	2.280	713,000
2023-03-22	1.830	1.910	1.820	1.910	1.910	17,000
2023-03-21	1.810	1.830	1.810	1.830	1.830	13,000
2023-03-20	1.830	1.860	1.810	1.860	1.860	15,000
2023-03-17	1.890	1.900	1.840	1.840	1.840	387,000
2023-03-16	1.870	1.900	1.850	1.890	1.890	58,000
2023-03-15	1.900	1.900	1.870	1.890	1.890	2,000
2023-03-14	1.940	2.050	1.860	1.900	1.900	197,000
2023-03-13	2.000	2.000	1.900	1.930	1.930	148,000
2023-03-10	2.050	2.050	2.000	2.010	2.010	59,000
2023-03-09	2.030	2.120	2.020	2.080	2.080	53,000
2023-03-08	2.110	2.110	2.030	2.030	2.030	89,000
2023-03-07	2.180	2.220	2.140	2.150	2.150	98,000
2023-03-06	2.170	2.230	2.110	2.180	2.180	72,000
2023-03-03	2.430	2.530	2.140	2.250	2.250	420,000
2023-03-02	1.850	2.550	1.830	2.440	2.440	200,000
2023-03-01	1.820	1.920	1.820	1.910	1.910	146,000
2023-02-28	1.820	1.870	1.820	1.860	1.860	11,542
2023-02-27	1.860	1.900	1.860	1.870	1.870	12,000
2023-02-24	1.960	1.960	1.720	1.900	1.900	366,000
2023-02-23	1.980	2.000	1.950	1.950	1.950	44,000

← NewerPage 15 of 21 · 1,234 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.