Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.870	2.040	1.850	1.950	1.950	626,000
2022-11-21	1.960	2.000	1.790	1.810	1.810	343,000
2022-11-18	2.030	2.100	2.000	2.030	2.030	385,000
2022-11-17	2.050	2.150	1.980	2.050	2.050	349,000
2022-11-16	1.920	2.300	1.880	2.190	2.190	1,048,000
2022-11-15	1.400	1.950	1.400	1.880	1.880	1,792,000
2022-11-14	1.440	1.440	1.360	1.370	1.370	238,994
2022-11-11	1.370	1.460	1.320	1.420	1.420	420,000
2022-11-10	1.340	1.340	1.330	1.340	1.340	15,000
2022-11-09	1.400	1.400	1.330	1.340	1.340	73,000
2022-11-08	1.330	1.400	1.330	1.400	1.400	14,000
2022-11-07	1.370	1.450	1.290	1.400	1.400	115,000
2022-11-04	1.450	1.450	1.400	1.400	1.400	36,000
2022-11-03	1.330	1.470	1.310	1.440	1.440	52,000
2022-11-02	1.320	1.430	1.300	1.430	1.430	16,000
2022-11-01	1.360	1.400	1.360	1.370	1.370	73,000
2022-10-31	1.320	1.370	1.300	1.350	1.350	7,000
2022-10-28	1.340	1.400	1.340	1.400	1.400	5,000
2022-10-27	1.400	1.420	1.390	1.390	1.390	105,000
2022-10-26	1.370	1.370	1.340	1.350	1.350	46,000
2022-10-25	1.320	1.350	1.290	1.330	1.330	44,000
2022-10-24	1.350	1.350	1.290	1.320	1.320	126,000
2022-10-21	1.300	1.400	1.300	1.350	1.350	61,000
2022-10-20	1.270	1.350	1.270	1.320	1.320	130,000
2022-10-19	1.330	1.330	1.300	1.300	1.300	69,000
2022-10-18	1.350	1.360	1.310	1.360	1.360	399,000
2022-10-17	1.370	1.400	1.330	1.330	1.330	291,000
2022-10-14	1.420	1.420	1.330	1.370	1.370	281,000
2022-10-13	1.390	1.470	1.380	1.390	1.390	90,000
2022-10-12	1.400	1.480	1.390	1.390	1.390	31,000
2022-10-11	1.380	1.490	1.380	1.410	1.410	25,000
2022-10-10	1.400	1.400	1.380	1.380	1.380	30,000
2022-10-07	1.450	1.470	1.410	1.410	1.410	25,000
2022-10-06	1.450	1.490	1.450	1.450	1.450	60,000
2022-10-05	1.490	1.500	1.420	1.460	1.460	104,000
2022-10-03	1.420	1.420	1.390	1.410	1.410	20,000
2022-09-30	1.430	1.450	1.390	1.430	1.430	90,000
2022-09-29	1.500	1.510	1.400	1.430	1.430	227,000
2022-09-28	1.520	1.540	1.360	1.510	1.510	91,000
2022-09-27	1.550	1.600	1.500	1.600	1.600	90,000
2022-09-26	1.540	1.560	1.500	1.550	1.550	175,000
2022-09-23	1.600	1.600	1.500	1.580	1.580	72,000
2022-09-22	1.540	1.630	1.540	1.560	1.560	97,000
2022-09-21	1.550	1.550	1.530	1.530	1.530	37,000
2022-09-20	1.640	1.640	1.480	1.540	1.540	578,000
2022-09-19	1.750	1.750	1.540	1.640	1.640	114,000
2022-09-16	1.790	1.800	1.750	1.750	1.750	176,000
2022-09-15	1.790	1.820	1.790	1.810	1.810	145,000
2022-09-14	1.800	1.860	1.800	1.800	1.800	78,000
2022-09-13	1.840	1.840	1.800	1.820	1.820	231,000
2022-09-09	1.850	1.850	1.820	1.850	1.850	158,000
2022-09-08	1.870	1.890	1.870	1.880	1.880	78,000
2022-09-07	1.890	1.950	1.880	1.880	1.880	65,000
2022-09-06	1.870	1.920	1.850	1.880	1.880	32,000
2022-09-05	1.930	1.940	1.860	1.870	1.870	45,000
2022-09-02	2.000	2.000	1.800	1.930	1.930	154,000
2022-09-01	2.000	2.040	1.990	2.000	2.000	33,000
2022-08-31	1.990	2.050	1.980	2.050	2.050	331,000
2022-08-30	2.110	2.110	2.010	2.010	2.010	1,280,000
2022-08-29	2.030	2.160	2.010	2.120	2.120	1,655,000

← NewerPage 17 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.