Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.770	0.770	0.770	0.770	0.770	0
2026-04-28	0.800	0.800	0.750	0.770	0.770	260,000
2026-04-27	0.780	0.800	0.780	0.800	0.800	60,000
2026-04-24	0.780	0.800	0.750	0.800	0.800	122,000
2026-04-23	0.800	0.800	0.790	0.800	0.800	56,000
2026-04-22	0.800	0.830	0.790	0.830	0.830	79,000
2026-04-21	0.800	0.830	0.800	0.830	0.830	116,000
2026-04-20	0.810	0.810	0.790	0.810	0.810	249,000
2026-04-17	0.810	0.810	0.780	0.810	0.810	126,000
2026-04-16	0.900	0.900	0.800	0.810	0.810	557,000
2026-04-15	0.780	0.960	0.780	0.850	0.850	206,000
2026-04-14	0.800	0.800	0.800	0.800	0.800	13,000
2026-04-13	0.800	0.800	0.790	0.800	0.800	49,000
2026-04-10	0.810	0.810	0.800	0.800	0.800	160,000
2026-04-09	0.810	0.840	0.810	0.840	0.840	12,000
2026-04-08	0.810	0.820	0.800	0.820	0.820	54,000
2026-04-02	0.780	0.850	0.780	0.800	0.800	88,000
2026-04-01	0.810	0.820	0.800	0.800	0.800	1,607,000
2026-03-31	0.800	0.840	0.790	0.820	0.820	487,000
2026-03-30	0.820	0.830	0.800	0.810	0.810	734,000
2026-03-27	0.700	0.970	0.700	0.810	0.810	1,954,000
2026-03-26	0.720	0.720	0.710	0.720	0.720	64,000
2026-03-25	0.740	0.750	0.700	0.720	0.720	59,000
2026-03-24	0.670	0.720	0.660	0.720	0.720	234,000
2026-03-23	0.700	0.700	0.670	0.670	0.670	283,000
2026-03-20	0.700	0.720	0.690	0.720	0.720	113,000
2026-03-19	0.710	0.710	0.700	0.700	0.700	40,000
2026-03-18	0.750	0.750	0.710	0.710	0.710	63,000
2026-03-17	0.750	0.750	0.750	0.750	0.750	0
2026-03-16	0.750	0.750	0.750	0.750	0.750	1,000
2026-03-13	0.750	0.750	0.750	0.750	0.750	1,000
2026-03-12	0.710	0.730	0.710	0.730	0.730	104,000
2026-03-11	0.700	0.760	0.680	0.760	0.760	160,000
2026-03-10	0.710	0.780	0.700	0.720	0.720	241,000
2026-03-09	0.700	0.720	0.690	0.710	0.710	141,000
2026-03-06	0.770	0.770	0.740	0.740	0.740	106,000
2026-03-05	0.740	0.780	0.740	0.780	0.780	120,000
2026-03-04	0.750	0.750	0.730	0.730	0.730	34,000
2026-03-03	0.730	0.780	0.730	0.780	0.780	21,000
2026-03-02	0.740	0.770	0.730	0.760	0.760	99,000
2026-02-27	0.810	0.810	0.720	0.780	0.780	217,000
2026-02-26	0.730	0.770	0.700	0.760	0.760	883,000
2026-02-25	0.830	0.830	0.780	0.790	0.790	424,000
2026-02-24	0.840	0.860	0.840	0.840	0.840	32,000
2026-02-23	0.830	0.840	0.810	0.840	0.840	70,000
2026-02-20	0.800	0.840	0.800	0.830	0.830	63,000
2026-02-16	0.810	0.810	0.810	0.810	0.810	0
2026-02-13	0.800	0.820	0.800	0.810	0.810	66,000
2026-02-12	0.800	0.830	0.800	0.830	0.830	13,000
2026-02-11	0.810	0.820	0.800	0.810	0.810	121,000
2026-02-10	0.800	0.840	0.780	0.810	0.810	461,000
2026-02-09	0.850	0.880	0.790	0.810	0.810	313,000
2026-02-06	0.840	0.840	0.790	0.800	0.800	122,000
2026-02-05	0.830	0.840	0.820	0.840	0.840	84,000
2026-02-04	0.840	0.890	0.790	0.820	0.820	184,000
2026-02-03	0.840	0.840	0.840	0.840	0.840	32,000
2026-02-02	0.850	0.850	0.820	0.850	0.850	296,000
2026-01-30	0.850	0.850	0.820	0.820	0.820	166,000
2026-01-29	0.890	0.890	0.820	0.860	0.860	373,000
2026-01-28	0.860	0.880	0.860	0.880	0.880	41,000

← NewerPage 3 of 5 · 246 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.