Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.700	2.890	2.630	2.710	2.710	1,435,000
2022-03-01	2.570	2.710	2.570	2.660	2.660	979,000
2022-02-28	2.590	2.610	2.570	2.570	2.570	685,000
2022-02-25	2.640	2.670	2.570	2.580	2.580	569,000
2022-02-24	2.580	2.670	2.530	2.530	2.530	1,427,000
2022-02-23	2.620	2.680	2.610	2.620	2.620	214,000
2022-02-22	2.700	2.700	2.600	2.620	2.620	1,976,000
2022-02-21	2.650	2.750	2.570	2.700	2.700	2,209,000
2022-02-18	2.620	2.690	2.530	2.660	2.660	1,915,000
2022-02-17	2.610	2.690	2.570	2.670	2.670	504,000
2022-02-16	2.590	2.700	2.550	2.620	2.620	1,166,000
2022-02-15	2.570	2.770	2.500	2.590	2.590	1,786,000
2022-02-14	2.580	2.590	2.430	2.580	2.580	1,149,000
2022-02-11	2.710	2.710	2.540	2.580	2.580	2,714,000
2022-02-10	2.800	2.900	2.690	2.770	2.770	3,296,000
2022-02-09	2.860	2.870	2.750	2.800	2.800	655,000
2022-02-08	2.870	2.870	2.770	2.800	2.800	1,153,000
2022-02-07	2.830	2.870	2.710	2.870	2.870	1,891,000
2022-02-04	2.870	2.890	2.770	2.820	2.820	1,547,000
2022-01-31	2.800	2.980	2.800	2.870	2.870	1,401,000
2022-01-28	2.650	2.840	2.550	2.800	2.800	2,603,000
2022-01-27	2.880	2.880	2.600	2.700	2.700	4,441,000
2022-01-26	2.980	2.980	2.710	2.880	2.880	5,305,000
2022-01-25	2.660	3.150	2.400	2.900	2.900	22,370,500
2022-01-24	2.350	2.370	1.980	2.320	2.320	11,196,000
2022-01-21	2.660	2.770	2.220	2.350	2.350	9,728,000
2022-01-20	2.900	3.180	2.400	2.650	2.650	29,058,000
2022-01-19	8.050	8.050	1.880	2.530	2.530	60,902,010
2022-01-18	8.520	8.520	7.870	7.960	7.960	2,048,000
2022-01-17	8.160	8.660	7.600	8.380	8.380	2,852,000
2022-01-14	8.700	8.900	8.150	8.330	8.330	1,417,000
2022-01-13	10.500	10.500	8.150	8.790	8.790	4,876,200
2022-01-12	14.080	14.080	5.030	10.580	10.580	23,598,000
2022-01-11	13.780	13.980	12.880	13.660	13.660	2,073,000
2022-01-10	12.320	13.800	12.200	13.740	13.740	2,592,001
2022-01-07	14.000	14.000	11.940	12.380	12.380	3,804,000
2022-01-06	13.820	14.340	13.640	13.780	13.780	1,670,000
2022-01-05	14.300	14.440	13.580	13.900	13.900	2,203,000
2022-01-04	14.800	15.000	13.700	13.700	13.700	2,955,000
2022-01-03	14.080	15.460	13.480	15.460	15.460	3,759,000
2021-12-31	14.800	15.080	14.080	15.080	15.080	1,447,000
2021-12-30	15.060	15.120	14.660	15.020	15.020	741,000
2021-12-29	15.380	15.680	14.640	15.580	15.580	271,000
2021-12-28	15.020	15.500	14.840	15.380	15.380	499,000
2021-12-24	14.000	16.220	13.540	15.380	15.380	309,000
2021-12-23	15.000	15.000	13.640	13.640	13.640	449,000
2021-12-22	13.100	14.420	12.220	14.400	14.400	808,000
2021-12-21	13.600	13.600	12.300	12.720	12.720	220,000
2021-12-20	12.020	13.200	12.020	13.200	13.200	353,000
2021-12-17	13.960	13.960	11.980	11.980	11.980	1,181,888
2021-12-16	14.040	14.220	13.620	13.700	13.700	430,000
2021-12-15	14.200	14.500	13.800	14.180	14.180	632,000
2021-12-14	14.380	14.560	13.820	14.200	14.200	1,188,000
2021-12-13	14.180	14.520	13.860	14.380	14.380	813,000
2021-12-10	14.460	14.580	13.840	14.420	14.420	712,000
2021-12-09	14.020	14.460	13.940	14.380	14.380	405,000
2021-12-08	14.400	14.640	13.920	14.000	14.000	1,137,000
2021-12-07	14.420	14.600	14.160	14.400	14.400	224,000
2021-12-06	15.900	15.900	14.280	14.340	14.340	151,000
2021-12-03	14.900	15.380	14.160	14.260	14.260	799,000

← NewerPage 20 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.