Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.860	0.880	0.860	0.880	0.880	41,000
2026-01-27	0.860	0.890	0.860	0.890	0.890	56,000
2026-01-26	0.910	0.910	0.890	0.890	0.890	46,000
2026-01-23	0.890	0.910	0.880	0.910	0.910	224,000
2026-01-22	0.900	0.900	0.870	0.890	0.890	86,000
2026-01-21	0.910	0.920	0.890	0.920	0.920	82,000
2026-01-20	0.890	0.900	0.890	0.900	0.900	109,000
2026-01-19	0.900	0.900	0.870	0.900	0.900	304,000
2026-01-16	0.970	0.990	0.900	0.940	0.940	260,000
2026-01-15	0.950	1.000	0.950	0.980	0.980	59,000
2026-01-14	0.970	0.970	0.960	0.970	0.970	131,000
2026-01-13	0.930	0.970	0.920	0.970	0.970	38,000
2026-01-12	0.970	0.970	0.950	0.970	0.970	203,000
2026-01-09	0.990	0.990	0.950	0.980	0.980	68,000
2026-01-08	0.920	1.080	0.920	0.990	0.990	59,000
2026-01-07	0.960	0.960	0.940	0.950	0.950	58,000
2026-01-06	0.930	0.950	0.930	0.950	0.950	30,000
2026-01-05	0.920	0.920	0.900	0.920	0.920	521,000
2026-01-02	0.870	0.900	0.860	0.890	0.890	186,000
2025-12-31	0.890	0.890	0.870	0.870	0.870	78,000
2025-12-30	0.910	0.910	0.900	0.900	0.900	56,061
2025-12-29	0.930	0.930	0.880	0.900	0.900	39,000
2025-12-24	0.940	0.940	0.940	0.940	0.940	40,000
2025-12-23	0.940	0.940	0.940	0.940	0.940	30,000
2025-12-22	0.940	0.940	0.940	0.940	0.940	12,000
2025-12-19	0.910	0.960	0.910	0.960	0.960	33,000
2025-12-18	0.940	0.960	0.940	0.960	0.960	83,000
2025-12-17	0.970	0.970	0.910	0.960	0.960	90,000
2025-12-16	0.940	0.950	0.910	0.950	0.950	99,000
2025-12-15	0.970	0.970	0.970	0.970	0.970	0
2025-12-12	0.960	0.980	0.950	0.970	0.970	59,000
2025-12-11	0.960	0.960	0.960	0.960	0.960	3,000
2025-12-10	0.970	0.970	0.960	0.960	0.960	8,000
2025-12-09	0.970	0.980	0.970	0.980	0.980	8,000
2025-12-08	0.970	1.000	0.970	0.970	0.970	35,000
2025-12-05	0.970	0.980	0.940	0.980	0.980	122,000
2025-12-04	1.000	1.000	0.970	0.970	0.970	62,000
2025-12-03	1.000	1.020	0.960	1.010	1.010	386,000
2025-12-02	0.970	0.970	0.930	0.950	0.950	69,000
2025-12-01	0.970	0.990	0.970	0.990	0.990	16,000
2025-11-28	0.920	0.960	0.920	0.960	0.960	33,000
2025-11-27	0.990	1.010	0.980	1.010	1.010	87,000
2025-11-26	0.980	0.990	0.980	0.990	0.990	133,000
2025-11-25	0.970	0.970	0.950	0.970	0.970	56,000
2025-11-24	0.940	0.960	0.940	0.940	0.940	66,000
2025-11-21	0.930	0.940	0.900	0.940	0.940	297,000
2025-11-20	0.970	0.980	0.940	0.970	0.970	103,000
2025-11-19	0.980	0.980	0.980	0.980	0.980	0
2025-11-18	0.970	0.990	0.960	0.980	0.980	34,000
2025-11-17	1.000	1.000	0.970	0.990	0.990	65,000
2025-11-14	0.990	1.000	0.990	1.000	1.000	108,000
2025-11-13	1.020	1.030	0.990	1.000	1.000	661,000
2025-11-12	1.040	1.040	1.020	1.040	1.040	230,000
2025-11-11	1.080	1.100	0.990	1.040	1.040	1,327,000
2025-11-10	1.080	1.120	1.060	1.120	1.120	110,000
2025-11-07	1.090	1.120	1.070	1.070	1.070	464,000
2025-11-06	1.010	1.270	1.010	1.160	1.160	1,020,000
2025-11-05	1.030	1.060	1.000	1.030	1.030	681,000
2025-11-04	1.050	1.080	1.050	1.080	1.080	39,000
2025-11-03	1.080	1.080	1.080	1.080	1.080	0

← NewerPage 4 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.