AustAsia Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.200	2.200	2.130	2.130	2.130	64,000
2026-04-27	2.210	2.210	2.200	2.200	2.200	26,000
2026-04-24	2.250	2.250	2.210	2.210	2.210	2,000
2026-04-23	2.250	2.290	2.250	2.290	2.290	22,000
2026-04-22	2.370	2.420	2.220	2.300	2.300	189,000
2026-04-21	2.350	2.370	2.350	2.370	2.370	34,000
2026-04-20	2.300	2.380	2.150	2.380	2.380	146,500
2026-04-17	2.320	2.320	2.300	2.310	2.310	104,000
2026-04-16	2.320	2.320	2.300	2.310	2.310	104,000
2026-04-15	2.260	2.350	2.260	2.330	2.330	8,600
2026-04-14	2.210	2.260	2.210	2.260	2.260	9,000
2026-04-13	2.190	2.400	2.190	2.400	2.400	165,000
2026-04-10	2.300	2.300	2.290	2.300	2.300	92,000
2026-04-09	2.250	2.500	2.250	2.340	2.340	2,254,400
2026-04-08	2.250	2.500	2.250	2.340	2.340	2,254,400
2026-04-02	2.290	2.300	2.290	2.290	2.290	5,000
2026-04-01	2.300	2.310	2.300	2.300	2.300	117,000
2026-03-31	2.290	2.290	2.290	2.290	2.290	0
2026-03-30	2.250	2.300	1.930	2.300	2.300	108,000
2026-03-27	2.150	2.160	2.150	2.160	2.160	359,000
2026-03-26	2.180	2.180	2.150	2.160	2.160	50,000
2026-03-25	2.290	2.350	2.160	2.180	2.180	156,000
2026-03-24	1.970	2.230	1.920	2.230	2.230	536,000
2026-03-23	2.180	2.180	1.980	1.980	1.980	356,000
2026-03-20	2.150	2.180	2.140	2.180	2.180	4,000
2026-03-19	2.240	2.250	2.180	2.180	2.180	61,000
2026-03-18	2.260	2.260	2.180	2.180	2.180	200,000
2026-03-17	2.390	2.400	2.300	2.300	2.300	321,000
2026-03-16	2.180	2.390	2.150	2.300	2.300	338,000
2026-03-13	2.230	2.230	2.130	2.180	2.180	183,000
2026-03-12	2.270	2.270	2.270	2.270	2.270	11,000
2026-03-11	2.290	2.290	2.260	2.260	2.260	12,000
2026-03-10	2.210	2.230	2.200	2.230	2.230	76,000
2026-03-09	2.260	2.280	2.200	2.220	2.220	32,000
2026-03-06	2.330	2.330	2.310	2.310	2.310	7,000
2026-03-05	2.310	2.310	2.250	2.250	2.250	3,400
2026-03-04	2.200	2.300	2.200	2.300	2.300	28,000
2026-03-03	2.340	2.340	2.250	2.270	2.270	210,000
2026-03-02	2.420	2.420	2.370	2.370	2.370	40,000
2026-02-27	2.390	2.390	2.380	2.380	2.380	25,000
2026-02-26	2.420	2.420	2.390	2.400	2.400	175,800
2026-02-25	2.500	2.500	2.400	2.400	2.400	108,000
2026-02-24	2.500	2.500	2.450	2.490	2.490	64,000
2026-02-23	2.490	2.500	2.490	2.490	2.490	7,000
2026-02-20	2.450	2.520	2.450	2.520	2.520	8,544
2026-02-16	2.500	2.500	2.500	2.500	2.500	0
2026-02-13	2.520	2.520	2.500	2.500	2.500	39,600
2026-02-12	2.500	2.500	2.500	2.500	2.500	2,000
2026-02-11	2.510	2.510	2.500	2.500	2.500	42,000
2026-02-10	2.500	2.500	2.490	2.500	2.500	189,182
2026-02-09	2.440	2.550	2.440	2.490	2.490	72,000
2026-02-06	2.480	2.500	2.440	2.440	2.440	144,000
2026-02-05	2.430	2.450	2.430	2.450	2.450	9,055
2026-02-04	2.420	2.420	2.420	2.420	2.420	11,689
2026-02-03	2.450	2.450	2.400	2.420	2.420	62,765
2026-02-02	2.430	2.440	2.400	2.430	2.430	311,696
2026-01-30	2.390	2.430	2.310	2.430	2.430	406,000
2026-01-29	2.470	2.470	2.310	2.420	2.420	163,000
2026-01-28	2.590	2.600	2.470	2.580	2.580	208,000
2026-01-27	2.350	2.450	2.350	2.410	2.410	48,310

← NewerPage 3 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.