Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.990	2.040	1.990	2.000	2.000	108,000
2022-08-25	2.040	2.040	1.950	1.960	1.960	251,000
2022-08-24	2.230	2.230	1.990	2.040	2.040	628,000
2022-08-23	2.310	2.310	2.260	2.260	2.260	62,000
2022-08-22	2.310	2.310	2.300	2.300	2.300	72,000
2022-08-19	2.330	2.330	2.310	2.320	2.320	93,000
2022-08-18	2.330	2.340	2.300	2.310	2.310	63,000
2022-08-17	2.360	2.360	2.300	2.330	2.330	59,000
2022-08-16	2.380	2.380	2.320	2.320	2.320	59,000
2022-08-15	2.380	2.470	2.320	2.370	2.370	92,000
2022-08-12	2.420	2.420	2.380	2.380	2.380	76,000
2022-08-11	2.410	2.450	2.410	2.420	2.420	110,000
2022-08-10	2.440	2.440	2.430	2.430	2.430	56,000
2022-08-09	2.460	2.460	2.440	2.450	2.450	33,000
2022-08-08	2.450	2.460	2.450	2.460	2.460	40,000
2022-08-05	2.450	2.470	2.450	2.450	2.450	13,000
2022-08-04	2.450	2.470	2.450	2.450	2.450	47,000
2022-08-03	2.430	2.490	2.430	2.450	2.450	48,000
2022-08-02	2.450	2.490	2.400	2.420	2.420	366,000
2022-08-01	2.460	2.510	2.430	2.470	2.470	113,000
2022-07-29	2.540	2.540	2.460	2.460	2.460	76,000
2022-07-28	2.500	2.520	2.500	2.520	2.520	55,000
2022-07-27	2.530	2.550	2.490	2.520	2.520	128,000
2022-07-26	2.540	2.550	2.530	2.530	2.530	58,000
2022-07-25	2.560	2.600	2.520	2.580	2.580	251,000
2022-07-22	2.590	2.600	2.510	2.550	2.550	185,000
2022-07-21	2.620	2.620	2.560	2.580	2.580	39,000
2022-07-20	2.570	2.690	2.570	2.600	2.600	362,000
2022-07-19	2.460	2.620	2.430	2.570	2.570	315,000
2022-07-18	2.450	2.480	2.400	2.460	2.460	141,000
2022-07-15	2.520	2.540	2.440	2.450	2.450	232,000
2022-07-14	2.550	2.550	2.460	2.510	2.510	136,000
2022-07-13	2.550	2.610	2.500	2.530	2.530	70,000
2022-07-12	2.500	2.580	2.480	2.580	2.580	165,000
2022-07-11	2.590	2.590	2.500	2.500	2.500	214,000
2022-07-08	2.540	2.800	2.460	2.600	2.600	639,000
2022-07-07	2.510	2.530	2.430	2.530	2.530	532,000
2022-07-06	2.520	2.520	2.460	2.500	2.500	171,000
2022-07-05	2.450	2.550	2.440	2.520	2.520	307,000
2022-07-04	2.560	2.570	2.400	2.470	2.470	365,000
2022-06-30	2.600	2.600	2.490	2.510	2.510	843,000
2022-06-29	2.620	2.620	2.580	2.600	2.600	207,000
2022-06-28	2.720	2.720	2.600	2.630	2.630	422,000
2022-06-27	2.890	2.940	2.700	2.770	2.770	251,000
2022-06-24	2.730	2.960	2.730	2.760	2.760	1,255,000
2022-06-23	2.500	2.780	2.500	2.740	2.740	2,077,000
2022-06-22	2.420	2.500	2.420	2.500	2.500	337,997
2022-06-21	2.480	2.480	2.430	2.440	2.440	1,989,000
2022-06-20	2.410	2.540	2.410	2.480	2.480	145,000
2022-06-17	2.470	2.480	2.410	2.470	2.470	374,000
2022-06-16	2.570	2.570	2.450	2.470	2.470	293,000
2022-06-15	2.540	2.560	2.490	2.520	2.520	110,000
2022-06-14	2.570	2.570	2.470	2.500	2.500	131,000
2022-06-13	2.580	2.580	2.540	2.550	2.550	143,000
2022-06-10	2.610	2.620	2.550	2.580	2.580	516,000
2022-06-09	2.600	2.600	2.550	2.550	2.550	303,000
2022-06-08	2.520	2.620	2.520	2.570	2.570	280,000
2022-06-07	2.580	2.600	2.540	2.570	2.570	434,000
2022-06-06	2.560	2.590	2.560	2.560	2.560	208,000
2022-06-02	2.610	2.610	2.580	2.580	2.580	214,000

← NewerPage 18 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.