Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.610	2.620	2.560	2.620	2.620	112,000
2022-05-31	2.510	2.630	2.490	2.610	2.610	529,000
2022-05-30	2.520	2.520	2.470	2.520	2.520	282,000
2022-05-27	2.510	2.510	2.460	2.510	2.510	275,000
2022-05-26	2.460	2.510	2.440	2.440	2.440	345,000
2022-05-25	2.500	2.530	2.410	2.460	2.460	643,000
2022-05-24	2.550	2.580	2.480	2.480	2.480	689,000
2022-05-23	2.560	2.600	2.520	2.520	2.520	285,000
2022-05-20	2.530	2.640	2.500	2.560	2.560	1,071,000
2022-05-19	2.550	2.570	2.520	2.550	2.550	430,000
2022-05-18	2.680	2.680	2.570	2.570	2.570	779,000
2022-05-17	2.670	2.820	2.670	2.680	2.680	333,000
2022-05-16	2.810	2.840	2.670	2.670	2.670	709,000
2022-05-13	2.800	2.820	2.750	2.770	2.770	79,000
2022-05-12	2.910	2.910	2.740	2.740	2.740	128,000
2022-05-11	2.840	2.960	2.800	2.810	2.810	436,000
2022-05-10	2.700	2.830	2.700	2.720	2.720	196,000
2022-05-06	2.750	2.840	2.750	2.780	2.780	120,000
2022-05-05	2.880	2.960	2.840	2.840	2.840	100,000
2022-05-04	2.960	2.960	2.860	2.860	2.860	638,000
2022-05-03	2.920	2.960	2.830	2.940	2.940	129,000
2022-04-29	2.760	2.920	2.730	2.920	2.920	314,000
2022-04-28	2.600	2.860	2.600	2.780	2.780	439,000
2022-04-27	2.650	2.670	2.520	2.600	2.600	621,000
2022-04-26	2.760	2.820	2.650	2.650	2.650	750,000
2022-04-25	2.780	2.860	2.730	2.730	2.730	404,000
2022-04-22	2.830	2.900	2.700	2.820	2.820	411,000
2022-04-21	2.890	2.970	2.800	2.830	2.830	803,000
2022-04-20	2.990	3.040	2.950	2.950	2.950	372,000
2022-04-19	2.990	3.100	2.900	2.970	2.970	942,000
2022-04-14	3.000	3.080	2.980	2.990	2.990	686,000
2022-04-13	3.120	3.130	2.970	3.000	3.000	1,045,000
2022-04-12	3.000	3.170	2.950	3.120	3.120	618,000
2022-04-11	3.290	3.290	3.000	3.000	3.000	830,000
2022-04-08	3.050	3.200	2.900	3.160	3.160	1,175,000
2022-04-07	3.380	3.400	3.040	3.050	3.050	1,819,000
2022-04-06	3.050	3.590	3.050	3.300	3.300	4,787,000
2022-04-04	2.840	3.160	2.840	3.050	3.050	1,693,000
2022-04-01	2.760	2.840	2.720	2.840	2.840	1,610,000
2022-03-31	2.960	3.070	2.800	2.820	2.820	1,271,000
2022-03-30	2.850	3.040	2.800	2.950	2.950	1,808,000
2022-03-29	3.080	3.080	2.790	2.840	2.840	1,695,000
2022-03-28	3.260	3.270	2.900	2.950	2.950	1,773,000
2022-03-25	3.540	3.640	3.130	3.220	3.220	2,110,000
2022-03-24	3.300	3.860	3.300	3.440	3.440	6,548,000
2022-03-23	2.760	3.430	2.760	3.270	3.270	5,787,000
2022-03-22	2.640	2.790	2.630	2.740	2.740	1,004,000
2022-03-21	2.680	2.700	2.600	2.640	2.640	804,000
2022-03-18	2.500	2.690	2.500	2.640	2.640	935,000
2022-03-17	2.420	2.680	2.420	2.500	2.500	1,086,000
2022-03-16	2.430	2.500	2.350	2.420	2.420	1,203,000
2022-03-15	2.420	2.430	2.280	2.380	2.380	1,164,000
2022-03-14	2.530	2.560	2.430	2.480	2.480	785,000
2022-03-11	2.600	2.620	2.520	2.620	2.620	352,000
2022-03-10	2.430	2.640	2.430	2.620	2.620	638,000
2022-03-09	2.510	2.510	2.370	2.430	2.430	730,000
2022-03-08	2.480	2.510	2.360	2.430	2.430	899,000
2022-03-07	2.610	2.640	2.460	2.460	2.460	2,021,000
2022-03-04	2.620	2.750	2.580	2.690	2.690	1,630,000
2022-03-03	2.720	2.800	2.650	2.650	2.650	1,138,000

← NewerPage 19 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.