AustAsia Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.750	1.750	1.750	1.750	1.750	0
2026-07-24	1.750	1.750	1.750	1.750	1.750	4,862
2026-07-23	1.730	1.750	1.730	1.750	1.750	8,000
2026-07-22	1.880	1.900	1.880	1.900	1.900	5,000
2026-07-21	1.870	1.880	1.870	1.880	1.880	49,000
2026-07-20	1.660	1.660	1.660	1.660	1.660	0
2026-07-17	1.760	1.760	1.650	1.650	1.650	222,000
2026-07-16	1.700	1.900	1.700	1.900	1.900	3,000
2026-07-15	1.440	1.800	1.440	1.800	1.800	33,000
2026-07-14	1.800	1.800	1.800	1.800	1.800	1,000
2026-07-13	1.610	1.800	1.310	1.800	1.800	218,000
2026-07-10	1.610	1.800	1.310	1.800	1.800	218,000
2026-07-09	1.610	1.800	1.310	1.800	1.800	218,000
2026-07-08	1.610	1.800	1.310	1.800	1.800	218,000
2026-07-07	1.800	1.800	1.800	1.800	1.800	0
2026-07-06	1.800	1.800	1.800	1.800	1.800	0
2026-07-03	1.610	1.800	1.310	1.800	1.800	218,000
2026-07-02	1.600	1.700	1.600	1.700	1.700	20,000
2026-06-30	1.700	1.700	1.700	1.700	1.700	0
2026-06-29	1.650	1.700	1.650	1.700	1.700	15,000
2026-06-26	1.690	1.690	1.690	1.690	1.690	5,000
2026-06-25	1.700	1.700	1.700	1.700	1.700	147,662
2026-06-24	1.600	1.700	1.600	1.700	1.700	3,000
2026-06-23	1.650	1.690	1.650	1.690	1.690	705,000
2026-06-22	1.690	1.690	1.690	1.690	1.690	0
2026-06-18	1.650	1.690	1.650	1.690	1.690	705,000
2026-06-17	1.740	1.740	1.620	1.700	1.700	102,000
2026-06-16	1.700	1.700	1.700	1.700	1.700	504,000
2026-06-15	1.760	1.770	1.760	1.770	1.770	17,000
2026-06-12	1.730	1.730	1.730	1.730	1.730	45,000
2026-06-11	1.720	1.750	1.720	1.750	1.750	63,000
2026-06-10	1.740	1.740	1.740	1.740	1.740	0
2026-06-09	1.690	1.750	1.690	1.740	1.740	10,000
2026-06-08	1.700	1.700	1.700	1.700	1.700	6,000
2026-06-05	1.750	1.750	1.710	1.710	1.710	46,000
2026-06-04	1.760	1.760	1.750	1.760	1.760	69,000
2026-06-03	1.800	1.800	1.760	1.760	1.760	6,000
2026-06-02	1.770	1.860	1.770	1.820	1.820	463,000
2026-06-01	1.710	1.750	1.680	1.710	1.710	394,000
2026-05-29	1.800	1.800	1.780	1.780	1.780	10,000
2026-05-28	1.840	1.840	1.830	1.830	1.830	125,000
2026-05-27	1.880	1.880	1.870	1.870	1.870	126,000
2026-05-26	1.900	1.900	1.840	1.870	1.870	156,000
2026-05-22	1.930	1.930	1.930	1.930	1.930	0
2026-05-21	1.930	1.930	1.930	1.930	1.930	22,000
2026-05-20	1.920	1.920	1.920	1.920	1.920	0
2026-05-19	1.990	2.000	1.910	1.920	1.920	32,400
2026-05-18	1.990	1.990	1.990	1.990	1.990	0
2026-05-15	1.940	1.990	1.930	1.990	1.990	83,000
2026-05-14	2.020	2.020	2.000	2.000	2.000	46,173
2026-05-13	1.960	2.050	1.920	2.050	2.050	1,284,405
2026-05-12	2.000	2.000	2.000	2.000	2.000	37,000
2026-05-11	2.090	2.090	2.000	2.000	2.000	8,000
2026-05-08	2.010	2.110	2.010	2.090	2.090	13,000
2026-05-07	2.040	2.040	1.940	1.970	1.970	268,000
2026-05-06	2.150	2.150	2.120	2.120	2.120	155,000
2026-05-05	2.220	2.220	2.150	2.150	2.150	9,000
2026-05-04	2.220	2.220	2.200	2.200	2.200	34,000
2026-04-30	2.190	2.220	2.190	2.220	2.220	22,000
2026-04-29	2.190	2.190	2.190	2.190	2.190	11,000

← NewerPage 2 of 16 · 934 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.