Austar Lifesciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 15.460 | 16.500 | 15.080 | 15.080 | 15.080 | 1,598,000 |
| 2021-12-01 | 15.620 | 16.100 | 14.540 | 15.620 | 15.620 | 340,000 |
| 2021-11-30 | 16.000 | 16.480 | 15.260 | 15.780 | 15.780 | 361,000 |
| 2021-11-29 | 15.820 | 16.020 | 12.800 | 15.260 | 15.260 | 1,113,000 |
| 2021-11-26 | 16.180 | 16.640 | 15.380 | 16.020 | 16.020 | 653,000 |
| 2021-11-25 | 16.440 | 16.940 | 16.140 | 16.320 | 16.320 | 1,074,000 |
| 2021-11-24 | 17.400 | 17.780 | 16.500 | 16.600 | 16.600 | 706,000 |
| 2021-11-23 | 18.180 | 18.880 | 16.980 | 17.560 | 17.560 | 648,000 |
| 2021-11-22 | 17.880 | 18.960 | 17.880 | 18.480 | 18.480 | 549,000 |
| 2021-11-19 | 17.320 | 18.880 | 17.180 | 18.040 | 18.040 | 1,823,000 |
| 2021-11-18 | 16.860 | 17.680 | 16.760 | 17.480 | 17.480 | 1,015,000 |
| 2021-11-17 | 15.840 | 17.300 | 15.000 | 17.000 | 17.000 | 474,000 |
| 2021-11-16 | 15.680 | 15.940 | 15.360 | 15.840 | 15.840 | 698,000 |
| 2021-11-15 | 15.500 | 16.100 | 15.160 | 15.680 | 15.680 | 221,000 |
| 2021-11-12 | 15.020 | 15.740 | 14.680 | 15.500 | 15.500 | 1,168,000 |
| 2021-11-11 | 19.000 | 19.000 | 14.400 | 15.020 | 15.020 | 1,481,000 |
| 2021-11-10 | 19.980 | 19.980 | 17.120 | 19.000 | 19.000 | 759,000 |
| 2021-11-09 | 18.680 | 19.140 | 17.200 | 17.580 | 17.580 | 511,000 |
| 2021-11-08 | 20.100 | 20.200 | 18.780 | 18.780 | 18.780 | 1,186,000 |
| 2021-11-05 | 18.880 | 20.200 | 18.720 | 20.050 | 20.050 | 1,309,000 |
| 2021-11-04 | 18.500 | 19.360 | 18.440 | 18.880 | 18.880 | 678,000 |
| 2021-11-03 | 18.180 | 19.520 | 18.140 | 18.500 | 18.500 | 953,000 |
| 2021-11-02 | 17.200 | 18.260 | 17.200 | 18.180 | 18.180 | 744,000 |
| 2021-11-01 | 17.080 | 17.720 | 14.420 | 17.280 | 17.280 | 1,904,228 |
| 2021-10-29 | 19.860 | 19.920 | 17.000 | 17.080 | 17.080 | 866,000 |
| 2021-10-28 | 19.900 | 20.450 | 19.620 | 19.860 | 19.860 | 847,000 |
| 2021-10-27 | 20.100 | 21.000 | 19.740 | 19.900 | 19.900 | 694,000 |
| 2021-10-26 | 20.450 | 20.700 | 19.960 | 20.000 | 20.000 | 828,200 |
| 2021-10-25 | 22.900 | 23.250 | 19.660 | 20.400 | 20.400 | 1,426,000 |
| 2021-10-22 | 23.350 | 24.400 | 21.550 | 22.900 | 22.900 | 2,062,000 |
| 2021-10-21 | 26.500 | 26.850 | 23.300 | 23.300 | 23.300 | 1,539,000 |
| 2021-10-20 | 26.000 | 26.500 | 24.550 | 26.450 | 26.450 | 1,407,000 |
| 2021-10-19 | 29.850 | 30.000 | 25.500 | 25.750 | 25.750 | 2,977,000 |
| 2021-10-18 | 29.800 | 30.900 | 28.800 | 29.700 | 29.700 | 2,061,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.