Austar Lifesciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 72,000 |
| 2025-10-30 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 188,000 |
| 2025-10-28 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 104,000 |
| 2025-10-27 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 321,000 |
| 2025-10-24 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 143,000 |
| 2025-10-23 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 86,000 |
| 2025-10-22 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 141,000 |
| 2025-10-21 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 371,000 |
| 2025-10-20 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 149,000 |
| 2025-10-17 | 1.220 | 1.240 | 1.190 | 1.220 | 1.220 | 537,000 |
| 2025-10-16 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 235,000 |
| 2025-10-15 | 1.310 | 1.350 | 1.250 | 1.260 | 1.260 | 1,004,000 |
| 2025-10-14 | 1.400 | 1.420 | 1.290 | 1.350 | 1.350 | 718,000 |
| 2025-10-13 | 1.310 | 1.420 | 1.260 | 1.420 | 1.420 | 1,615,000 |
| 2025-10-10 | 1.400 | 1.530 | 1.310 | 1.310 | 1.310 | 2,440,000 |
| 2025-10-09 | 1.020 | 1.600 | 1.010 | 1.500 | 1.500 | 6,595,000 |
| 2025-10-08 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 262,000 |
| 2025-10-06 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 197,000 |
| 2025-10-03 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 151,000 |
| 2025-10-02 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 275,000 |
| 2025-09-30 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 217,000 |
| 2025-09-29 | 1.030 | 1.050 | 1.020 | 1.020 | 1.020 | 246,000 |
| 2025-09-26 | 1.070 | 1.080 | 1.020 | 1.030 | 1.030 | 488,000 |
| 2025-09-25 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 548,000 |
| 2025-09-24 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 309,000 |
| 2025-09-23 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 126,000 |
| 2025-09-22 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 23,000 |
| 2025-09-19 | 1.130 | 1.140 | 1.080 | 1.110 | 1.110 | 301,000 |
| 2025-09-18 | 1.150 | 1.170 | 1.100 | 1.130 | 1.130 | 334,000 |
| 2025-09-17 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 90,000 |
| 2025-09-16 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 196,000 |
| 2025-09-15 | 1.200 | 1.200 | 1.100 | 1.170 | 1.170 | 440,000 |
| 2025-09-12 | 1.210 | 1.240 | 1.180 | 1.200 | 1.200 | 1,037,000 |
| 2025-09-11 | 1.180 | 1.210 | 1.150 | 1.210 | 1.210 | 1,257,000 |
| 2025-09-10 | 1.180 | 1.230 | 1.180 | 1.210 | 1.210 | 500,000 |
| 2025-09-09 | 1.200 | 1.220 | 1.170 | 1.180 | 1.180 | 433,000 |
| 2025-09-08 | 1.190 | 1.200 | 1.140 | 1.170 | 1.170 | 285,000 |
| 2025-09-05 | 1.140 | 1.240 | 1.100 | 1.210 | 1.210 | 558,000 |
| 2025-09-04 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 206,000 |
| 2025-09-03 | 1.180 | 1.180 | 1.110 | 1.140 | 1.140 | 213,000 |
| 2025-09-02 | 1.210 | 1.210 | 1.130 | 1.150 | 1.150 | 162,000 |
| 2025-09-01 | 1.230 | 1.230 | 1.140 | 1.170 | 1.170 | 716,000 |
| 2025-08-29 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 383,000 |
| 2025-08-28 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 528,000 |
| 2025-08-27 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 446,000 |
| 2025-08-26 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 159,000 |
| 2025-08-25 | 1.310 | 1.350 | 1.310 | 1.320 | 1.320 | 256,000 |
| 2025-08-22 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 481,000 |
| 2025-08-21 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 175,000 |
| 2025-08-20 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 242,000 |
| 2025-08-19 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 142,000 |
| 2025-08-18 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 417,000 |
| 2025-08-15 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 665,000 |
| 2025-08-14 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 556,000 |
| 2025-08-13 | 1.430 | 1.490 | 1.420 | 1.470 | 1.470 | 964,000 |
| 2025-08-12 | 1.560 | 1.590 | 1.400 | 1.410 | 1.410 | 2,461,000 |
| 2025-08-11 | 1.330 | 1.590 | 1.330 | 1.520 | 1.520 | 3,284,000 |
| 2025-08-08 | 1.350 | 1.400 | 1.290 | 1.290 | 1.290 | 838,000 |
| 2025-08-07 | 1.430 | 1.430 | 1.350 | 1.370 | 1.370 | 349,000 |
| 2025-08-06 | 1.490 | 1.490 | 1.400 | 1.420 | 1.420 | 543,000 |
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.