AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2.350 | 2.450 | 2.350 | 2.410 | 2.410 | 48,310 |
| 2026-01-26 | 2.420 | 2.430 | 2.310 | 2.310 | 2.310 | 158,000 |
| 2026-01-23 | 2.450 | 2.450 | 2.360 | 2.420 | 2.420 | 55,000 |
| 2026-01-22 | 2.570 | 2.570 | 2.390 | 2.460 | 2.460 | 68,320 |
| 2026-01-21 | 2.400 | 2.400 | 2.350 | 2.350 | 2.350 | 13,000 |
| 2026-01-20 | 2.400 | 2.420 | 2.340 | 2.340 | 2.340 | 198,100 |
| 2026-01-19 | 2.400 | 2.400 | 2.360 | 2.360 | 2.360 | 54,000 |
| 2026-01-16 | 2.670 | 2.670 | 2.390 | 2.440 | 2.440 | 298,800 |
| 2026-01-15 | 2.580 | 2.630 | 2.540 | 2.610 | 2.610 | 109,800 |
| 2026-01-14 | 2.600 | 2.800 | 2.600 | 2.660 | 2.660 | 440,920 |
| 2026-01-13 | 2.500 | 2.760 | 2.500 | 2.640 | 2.640 | 325,447 |
| 2026-01-12 | 2.500 | 2.570 | 2.410 | 2.500 | 2.500 | 324,034 |
| 2026-01-09 | 2.470 | 2.500 | 2.400 | 2.490 | 2.490 | 151,000 |
| 2026-01-08 | 2.430 | 2.540 | 2.430 | 2.480 | 2.480 | 526,496 |
| 2026-01-07 | 2.490 | 2.500 | 2.380 | 2.390 | 2.390 | 243,032 |
| 2026-01-06 | 2.240 | 2.500 | 2.240 | 2.480 | 2.480 | 372,697 |
| 2026-01-05 | 2.180 | 2.280 | 2.180 | 2.230 | 2.230 | 1,009,826 |
| 2026-01-02 | 2.100 | 2.150 | 2.100 | 2.140 | 2.140 | 54,200 |
| 2025-12-31 | 2.080 | 2.110 | 2.070 | 2.100 | 2.100 | 223,000 |
| 2025-12-30 | 2.010 | 2.110 | 2.010 | 2.090 | 2.090 | 321,048 |
| 2025-12-29 | 1.980 | 2.010 | 1.950 | 2.010 | 2.010 | 108,800 |
| 2025-12-24 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 1,983 |
| 2025-12-23 | 1.950 | 1.980 | 1.930 | 1.960 | 1.960 | 1,272,400 |
| 2025-12-22 | 1.900 | 1.940 | 1.890 | 1.930 | 1.930 | 555,800 |
| 2025-12-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 |
| 2025-12-18 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 6,000 |
| 2025-12-17 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 10,000 |
| 2025-12-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-12-15 | 1.940 | 1.950 | 1.900 | 1.950 | 1.950 | 289,000 |
| 2025-12-12 | 1.890 | 1.940 | 1.890 | 1.940 | 1.940 | 67,000 |
| 2025-12-11 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 65,000 |
| 2025-12-10 | 1.840 | 1.890 | 1.810 | 1.890 | 1.890 | 15,000 |
| 2025-12-09 | 1.880 | 1.920 | 1.880 | 1.890 | 1.890 | 31,080 |
| 2025-12-08 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 88,000 |
| 2025-12-05 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 91,000 |
| 2025-12-04 | 1.940 | 2.000 | 1.930 | 1.970 | 1.970 | 196,000 |
| 2025-12-03 | 1.950 | 1.950 | 1.830 | 1.900 | 1.900 | 17,100 |
| 2025-12-02 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 124,000 |
| 2025-12-01 | 1.950 | 2.000 | 1.940 | 1.970 | 1.970 | 149,709 |
| 2025-11-28 | 1.980 | 1.980 | 1.960 | 1.970 | 1.970 | 333,980 |
| 2025-11-27 | 1.950 | 1.990 | 1.930 | 1.970 | 1.970 | 242,372 |
| 2025-11-26 | 1.820 | 1.950 | 1.820 | 1.950 | 1.950 | 144,000 |
| 2025-11-25 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 34,966 |
| 2025-11-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 31,000 |
| 2025-11-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 12,000 |
| 2025-11-20 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 31,200 |
| 2025-11-19 | 1.810 | 1.810 | 1.770 | 1.770 | 1.770 | 27,000 |
| 2025-11-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 118,000 |
| 2025-11-17 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 34,320 |
| 2025-11-14 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 49,320 |
| 2025-11-13 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 221,400 |
| 2025-11-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 52,000 |
| 2025-11-11 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 69,000 |
| 2025-11-10 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 32,000 |
| 2025-11-07 | 1.800 | 1.900 | 1.780 | 1.860 | 1.860 | 176,260 |
| 2025-11-06 | 1.820 | 1.820 | 1.780 | 1.820 | 1.820 | 127,897 |
| 2025-11-05 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 7,000 |
| 2025-11-04 | 1.770 | 1.850 | 1.770 | 1.810 | 1.810 | 80,000 |
| 2025-11-03 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 50,000 |
| 2025-10-31 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 24,000 |
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.