Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.510	1.510	1.400	1.430	1.430	796,000
2025-08-04	1.500	1.530	1.350	1.460	1.460	1,480,000
2025-08-01	1.700	1.700	1.410	1.470	1.470	2,258,000
2025-07-31	1.780	1.780	1.420	1.600	1.600	3,201,000
2025-07-30	1.730	1.730	1.520	1.600	1.600	2,824,000
2025-07-29	1.820	1.820	1.610	1.650	1.650	2,434,000
2025-07-28	1.800	1.970	1.710	1.800	1.800	2,736,000
2025-07-25	1.950	1.970	1.650	1.800	1.800	10,045,000
2025-07-24	1.610	1.890	1.520	1.800	1.800	11,302,000
2025-07-23	1.190	1.540	1.100	1.530	1.530	16,543,000
2025-07-22	0.790	1.080	0.790	1.080	1.080	5,899,000
2025-07-21	0.690	0.780	0.690	0.780	0.780	1,757,000
2025-07-18	0.680	0.710	0.670	0.710	0.710	2,834,000
2025-07-17	0.690	0.690	0.680	0.680	0.680	3,000
2025-07-16	0.650	0.680	0.650	0.680	0.680	46,000
2025-07-15	0.660	0.670	0.660	0.670	0.670	22,000
2025-07-14	0.680	0.690	0.650	0.680	0.680	307,000
2025-07-11	0.710	0.710	0.650	0.680	0.680	1,026,000
2025-07-10	0.690	0.850	0.690	0.710	0.710	861,000
2025-07-09	0.690	0.690	0.680	0.690	0.690	48,000
2025-07-08	0.690	0.690	0.690	0.690	0.690	77,000
2025-07-07	0.700	0.700	0.690	0.700	0.700	75,000
2025-07-04	0.700	0.710	0.690	0.710	0.710	74,000
2025-07-03	0.700	0.760	0.690	0.740	0.740	217,000
2025-07-02	0.700	0.700	0.690	0.690	0.690	115,000
2025-06-30	0.690	0.690	0.670	0.690	0.690	22,000
2025-06-27	0.670	0.700	0.670	0.700	0.700	59,000
2025-06-26	0.670	0.700	0.670	0.700	0.700	3,799,000
2025-06-25	0.700	0.700	0.680	0.690	0.690	101,000
2025-06-24	0.690	0.690	0.690	0.690	0.690	0
2025-06-23	0.700	0.700	0.670	0.690	0.690	375,000
2025-06-20	0.700	0.700	0.700	0.700	0.700	0
2025-06-19	0.680	0.700	0.670	0.700	0.700	29,000
2025-06-18	0.680	0.700	0.680	0.700	0.700	43,000
2025-06-17	0.690	0.700	0.680	0.690	0.690	64,000
2025-06-16	0.810	0.810	0.700	0.720	0.720	200,000
2025-06-13	0.700	0.750	0.680	0.720	0.720	923,000
2025-06-12	0.700	0.710	0.680	0.680	0.680	406,000
2025-06-11	0.690	0.700	0.690	0.700	0.700	177,000
2025-06-10	0.690	0.700	0.670	0.690	0.690	735,000
2025-06-09	0.670	0.700	0.670	0.700	0.700	39,000
2025-06-06	0.660	0.670	0.650	0.670	0.670	12,000
2025-06-05	0.690	0.690	0.660	0.680	0.680	13,000
2025-06-04	0.680	0.690	0.650	0.690	0.690	724,000
2025-06-03	0.730	0.730	0.700	0.720	0.720	91,000
2025-06-02	0.690	0.730	0.650	0.730	0.730	605,000
2025-05-30	0.710	0.710	0.680	0.690	0.690	4,000
2025-05-29	0.720	0.720	0.720	0.720	0.720	14,000
2025-05-28	0.720	0.720	0.720	0.720	0.720	0
2025-05-27	0.680	0.720	0.680	0.720	0.720	14,000
2025-05-26	0.690	0.690	0.680	0.690	0.690	9,000
2025-05-23	0.730	0.730	0.690	0.690	0.690	69,000
2025-05-22	0.730	0.730	0.700	0.720	0.720	203,000
2025-05-21	0.750	0.750	0.700	0.730	0.730	179,000
2025-05-20	0.750	0.750	0.720	0.750	0.750	31,000
2025-05-19	0.730	0.750	0.730	0.730	0.730	57,000
2025-05-16	0.760	0.760	0.720	0.740	0.740	73,000
2025-05-15	0.750	0.770	0.740	0.770	0.770	49,000
2025-05-14	0.760	0.780	0.750	0.780	0.780	41,000
2025-05-13	0.760	0.770	0.750	0.750	0.750	133,000

← NewerPage 6 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.