Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.980	2.000	1.980	2.000	2.000	27,000
2023-02-21	2.020	2.020	2.000	2.000	2.000	37,000
2023-02-20	2.040	2.040	1.980	2.000	2.000	196,000
2023-02-17	2.080	2.160	2.050	2.050	2.050	83,000
2023-02-16	2.070	2.080	2.050	2.060	2.060	31,000
2023-02-15	2.080	2.110	2.060	2.070	2.070	31,000
2023-02-14	2.080	2.150	2.080	2.110	2.110	76,000
2023-02-13	2.200	2.200	2.090	2.090	2.090	142,000
2023-02-10	2.120	2.200	2.110	2.200	2.200	97,076
2023-02-09	2.120	2.250	2.110	2.250	2.250	72,000
2023-02-08	2.120	2.180	2.110	2.110	2.110	114,000
2023-02-07	2.240	2.240	2.140	2.140	2.140	140,000
2023-02-06	2.240	2.240	2.050	2.180	2.180	192,000
2023-02-03	2.260	2.300	2.250	2.250	2.250	147,000
2023-02-02	2.240	2.340	2.230	2.250	2.250	246,000
2023-02-01	2.200	2.380	2.180	2.380	2.380	320,000
2023-01-31	2.120	2.280	2.040	2.280	2.280	416,000
2023-01-30	2.030	2.600	2.000	2.210	2.210	479,000
2023-01-27	2.100	2.150	1.950	2.150	2.150	286,000
2023-01-26	2.310	2.330	2.100	2.100	2.100	451,000
2023-01-20	2.240	2.350	2.180	2.330	2.330	227,000
2023-01-19	2.280	2.330	2.210	2.240	2.240	257,000
2023-01-18	2.120	2.450	2.060	2.320	2.320	1,610,000
2023-01-17	2.100	2.270	2.010	2.270	2.270	316,004
2023-01-16	1.950	2.080	1.950	2.080	2.080	215,000
2023-01-13	1.870	1.990	1.870	1.890	1.890	63,000
2023-01-12	1.840	2.000	1.790	2.000	2.000	407,000
2023-01-11	1.850	1.850	1.790	1.800	1.800	196,000
2023-01-10	1.880	1.910	1.840	1.850	1.850	95,000
2023-01-09	1.900	1.900	1.880	1.900	1.900	61,000
2023-01-06	1.900	1.920	1.900	1.900	1.900	127,000
2023-01-05	1.950	1.980	1.910	1.910	1.910	75,000
2023-01-04	1.920	1.960	1.880	1.880	1.880	275,000
2023-01-03	1.970	2.010	1.900	1.960	1.960	317,000
2022-12-30	1.970	2.100	1.970	2.020	2.020	12,000
2022-12-29	2.010	2.090	1.910	2.090	2.090	91,000
2022-12-28	2.080	2.080	1.940	2.000	2.000	82,000
2022-12-23	2.010	2.080	1.920	1.930	1.930	212,000
2022-12-22	2.050	2.050	1.980	2.000	2.000	43,000
2022-12-21	2.050	2.050	1.900	1.950	1.950	95,000
2022-12-20	2.100	2.100	2.000	2.040	2.040	60,000
2022-12-19	2.040	2.160	2.040	2.060	2.060	444,000
2022-12-16	2.250	2.300	2.160	2.160	2.160	253,000
2022-12-15	2.170	2.370	2.170	2.280	2.280	38,000
2022-12-14	2.330	2.330	2.200	2.250	2.250	286,000
2022-12-13	2.470	2.470	2.300	2.330	2.330	184,000
2022-12-12	2.360	2.500	2.360	2.470	2.470	156,000
2022-12-09	2.410	2.490	2.330	2.470	2.470	336,000
2022-12-08	2.210	2.420	2.150	2.400	2.400	682,000
2022-12-07	2.130	2.290	2.130	2.200	2.200	884,000
2022-12-06	1.960	2.130	1.930	2.130	2.130	2,547,000
2022-12-05	1.890	1.980	1.890	1.980	1.980	61,000
2022-12-02	1.890	1.890	1.830	1.890	1.890	95,000
2022-12-01	1.960	1.960	1.900	1.910	1.910	93,000
2022-11-30	1.890	1.960	1.890	1.960	1.960	25,000
2022-11-29	1.900	2.000	1.900	1.950	1.950	107,000
2022-11-28	1.960	2.010	1.840	1.910	1.910	271,000
2022-11-25	2.020	2.020	1.940	1.990	1.990	51,000
2022-11-24	2.030	2.040	1.900	1.990	1.990	83,000
2022-11-23	2.010	2.030	1.950	1.980	1.980	338,000

← NewerPage 16 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.