Austar Lifesciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.620	0.640	0.600	0.640	0.640	198,000
2024-11-07	0.620	0.620	0.600	0.620	0.620	203,000
2024-11-06	0.640	0.640	0.610	0.610	0.610	245,000
2024-11-05	0.650	0.650	0.650	0.650	0.650	44,000
2024-11-04	0.650	0.660	0.650	0.650	0.650	51,000
2024-11-01	0.640	0.650	0.640	0.650	0.650	133,000
2024-10-31	0.610	0.650	0.600	0.640	0.640	149,000
2024-10-30	0.680	0.680	0.670	0.680	0.680	62,000
2024-10-29	0.690	0.690	0.660	0.660	0.660	28,000
2024-10-28	0.700	0.700	0.700	0.700	0.700	0
2024-10-25	0.730	0.730	0.690	0.700	0.700	10,000
2024-10-24	0.740	0.740	0.740	0.740	0.740	34,000
2024-10-23	0.730	0.770	0.720	0.740	0.740	76,000
2024-10-22	0.770	0.770	0.770	0.770	0.770	0
2024-10-21	0.750	0.840	0.750	0.770	0.770	36,000
2024-10-18	0.710	0.790	0.670	0.780	0.780	65,000
2024-10-17	0.730	0.800	0.730	0.800	0.800	29,000
2024-10-16	0.750	0.750	0.750	0.750	0.750	16,000
2024-10-15	0.840	0.840	0.750	0.750	0.750	74,000
2024-10-14	0.850	0.910	0.800	0.840	0.840	185,000
2024-10-10	0.840	0.840	0.840	0.840	0.840	11,000
2024-10-09	0.890	0.900	0.770	0.840	0.840	221,000
2024-10-08	1.100	1.100	0.800	0.860	0.860	676,000
2024-10-07	0.800	1.090	0.740	1.080	1.080	933,000
2024-10-04	0.760	0.780	0.750	0.760	0.760	144,000
2024-10-03	0.760	0.760	0.740	0.750	0.750	124,000
2024-10-02	0.730	0.870	0.720	0.800	0.800	841,000
2024-09-30	0.630	0.730	0.630	0.720	0.720	380,000
2024-09-27	0.570	0.640	0.570	0.630	0.630	309,000
2024-09-26	0.550	0.560	0.550	0.560	0.560	61,000
2024-09-25	0.550	0.550	0.550	0.550	0.550	50,000
2024-09-24	0.540	0.550	0.520	0.550	0.550	71,000
2024-09-23	0.560	0.560	0.530	0.530	0.530	3,000
2024-09-20	0.530	0.540	0.470	0.530	0.530	140,000
2024-09-19	0.540	0.570	0.510	0.530	0.530	231,000
2024-09-17	0.610	0.620	0.540	0.540	0.540	258,000
2024-09-16	0.550	0.580	0.540	0.570	0.570	62,000
2024-09-13	0.640	0.650	0.540	0.610	0.610	243,000
2024-09-12	0.590	0.590	0.590	0.590	0.590	0
2024-09-11	0.590	0.590	0.590	0.590	0.590	0
2024-09-10	0.620	0.620	0.520	0.590	0.590	5,000
2024-09-09	0.640	0.640	0.520	0.570	0.570	82,000
2024-09-05	0.590	0.590	0.590	0.590	0.590	0
2024-09-04	0.650	0.650	0.510	0.590	0.590	87,000
2024-09-03	0.630	0.630	0.560	0.570	0.570	121,000
2024-09-02	0.650	0.650	0.640	0.640	0.640	2,000
2024-08-30	0.650	0.650	0.640	0.640	0.640	37,000
2024-08-29	0.620	0.650	0.570	0.640	0.640	131,000
2024-08-28	0.670	0.670	0.600	0.610	0.610	175,000
2024-08-27	0.610	0.680	0.610	0.680	0.680	19,000
2024-08-26	0.680	0.700	0.670	0.680	0.680	160,000
2024-08-23	0.680	0.680	0.680	0.680	0.680	0
2024-08-22	0.680	0.680	0.680	0.680	0.680	30,000
2024-08-21	0.720	0.720	0.660	0.680	0.680	43,000
2024-08-20	0.700	0.720	0.670	0.700	0.700	50,000
2024-08-19	0.750	0.750	0.670	0.720	0.720	3,000
2024-08-16	0.700	0.740	0.670	0.690	0.690	34,000
2024-08-15	0.700	0.720	0.660	0.700	0.700	36,000
2024-08-14	0.690	0.720	0.660	0.700	0.700	26,000
2024-08-13	0.660	0.720	0.660	0.700	0.700	34,000

← NewerPage 9 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.