Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.770	0.790	0.760	0.790	0.790	8,000
2025-05-09	0.770	0.790	0.760	0.790	0.790	28,000
2025-05-08	0.780	0.790	0.780	0.790	0.790	3,000
2025-05-07	0.770	0.790	0.770	0.790	0.790	11,000
2025-05-06	0.800	0.810	0.790	0.790	0.790	41,000
2025-05-02	0.800	0.810	0.760	0.790	0.790	9,000
2025-04-30	0.790	0.790	0.790	0.790	0.790	0
2025-04-29	0.780	0.780	0.780	0.780	0.780	0
2025-04-28	0.770	0.780	0.750	0.780	0.780	33,000
2025-04-25	0.780	0.800	0.770	0.780	0.780	47,000
2025-04-24	0.750	0.780	0.740	0.780	0.780	21,000
2025-04-23	0.800	0.800	0.780	0.800	0.800	8,000
2025-04-22	0.840	0.840	0.840	0.840	0.840	0
2025-04-17	0.800	0.800	0.800	0.800	0.800	0
2025-04-16	0.800	0.800	0.800	0.800	0.800	0
2025-04-15	0.780	0.840	0.780	0.840	0.840	21,000
2025-04-14	0.780	0.790	0.770	0.780	0.780	47,000
2025-04-11	0.810	0.810	0.780	0.810	0.810	71,000
2025-04-10	0.810	0.840	0.800	0.810	0.810	153,000
2025-04-09	0.780	0.840	0.760	0.840	0.840	115,000
2025-04-08	0.780	0.780	0.780	0.780	0.780	0
2025-04-07	0.810	0.810	0.720	0.760	0.760	72,000
2025-04-03	0.860	0.860	0.830	0.860	0.860	16,000
2025-04-02	0.840	0.910	0.840	0.860	0.860	38,000
2025-04-01	0.820	0.820	0.810	0.820	0.820	12,000
2025-03-31	0.830	0.830	0.820	0.820	0.820	29,000
2025-03-28	0.820	0.830	0.810	0.830	0.830	26,000
2025-03-27	0.810	0.840	0.800	0.840	0.840	50,000
2025-03-26	0.830	0.830	0.820	0.820	0.820	19,000
2025-03-25	0.840	0.850	0.830	0.850	0.850	41,000
2025-03-24	0.830	0.840	0.810	0.840	0.840	50,000
2025-03-21	0.860	0.860	0.840	0.860	0.860	31,000
2025-03-20	0.860	0.870	0.850	0.860	0.860	48,000
2025-03-19	0.880	0.880	0.860	0.880	0.880	4,000
2025-03-18	0.860	0.880	0.850	0.880	0.880	50,000
2025-03-17	0.860	0.880	0.850	0.860	0.860	20,000
2025-03-14	0.850	0.860	0.840	0.860	0.860	31,000
2025-03-13	0.830	0.880	0.830	0.860	0.860	126,000
2025-03-12	0.800	0.840	0.800	0.830	0.830	202,000
2025-03-11	0.880	0.880	0.800	0.800	0.800	240,000
2025-03-10	0.910	0.910	0.840	0.860	0.860	91,000
2025-03-07	0.800	0.840	0.800	0.820	0.820	37,000
2025-03-06	0.830	0.840	0.790	0.790	0.790	15,000
2025-03-05	0.830	0.830	0.810	0.830	0.830	66,000
2025-03-04	0.840	0.840	0.800	0.840	0.840	36,000
2025-03-03	0.830	0.840	0.820	0.840	0.840	82,000
2025-02-28	0.870	0.870	0.800	0.820	0.820	50,000
2025-02-27	0.820	0.820	0.790	0.820	0.820	136,000
2025-02-26	0.870	0.870	0.780	0.800	0.800	63,000
2025-02-25	0.820	0.820	0.770	0.810	0.810	193,000
2025-02-24	0.810	0.820	0.800	0.820	0.820	141,000
2025-02-21	0.830	0.840	0.800	0.810	0.810	88,000
2025-02-20	0.810	0.850	0.770	0.840	0.840	265,000
2025-02-19	0.810	0.880	0.810	0.840	0.840	683,000
2025-02-18	0.670	0.990	0.650	0.810	0.810	3,083,000
2025-02-17	0.590	0.680	0.590	0.650	0.650	427,000
2025-02-14	0.580	0.600	0.570	0.580	0.580	70,000
2025-02-13	0.570	0.580	0.570	0.580	0.580	34,000
2025-02-12	0.570	0.570	0.560	0.570	0.570	53,000
2025-02-11	0.570	0.600	0.560	0.590	0.590	81,000

← NewerPage 7 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.