AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.390 | 1.500 | 1.390 | 1.420 | 1.420 | 20,000 |
| 2025-08-01 | 1.350 | 1.400 | 1.330 | 1.390 | 1.390 | 75,000 |
| 2025-07-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 22,000 |
| 2025-07-30 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 20,000 |
| 2025-07-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 129,000 |
| 2025-07-28 | 1.500 | 1.530 | 1.440 | 1.530 | 1.530 | 52,970 |
| 2025-07-25 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 20,000 |
| 2025-07-24 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 21,000 |
| 2025-07-23 | 1.400 | 1.570 | 1.400 | 1.530 | 1.530 | 338,200 |
| 2025-07-22 | 1.500 | 1.500 | 1.380 | 1.400 | 1.400 | 112,984 |
| 2025-07-21 | 1.270 | 1.560 | 1.270 | 1.540 | 1.540 | 538,200 |
| 2025-07-18 | 1.420 | 1.630 | 1.340 | 1.340 | 1.340 | 621,360 |
| 2025-07-17 | 1.350 | 1.540 | 1.220 | 1.540 | 1.540 | 613,400 |
| 2025-07-16 | 1.330 | 1.460 | 1.170 | 1.360 | 1.360 | 503,240 |
| 2025-07-15 | 1.360 | 1.390 | 1.360 | 1.370 | 1.370 | 23,000 |
| 2025-07-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2025-07-11 | 1.330 | 1.500 | 1.330 | 1.500 | 1.500 | 131,400 |
| 2025-07-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 725,000 |
| 2025-07-09 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 14,000 |
| 2025-07-08 | 1.490 | 1.490 | 1.380 | 1.390 | 1.390 | 5,000 |
| 2025-07-07 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 12,000 |
| 2025-07-04 | 1.390 | 1.460 | 1.380 | 1.460 | 1.460 | 29,440 |
| 2025-07-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 105,600 |
| 2025-07-02 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 105,600 |
| 2025-06-30 | 1.421 | 1.449 | 1.375 | 1.449 | 1.449 | 182,367 |
| 2025-06-27 | 1.560 | 1.580 | 1.520 | 1.580 | 1.580 | 8,000 |
| 2025-06-26 | 1.449 | 1.449 | 1.449 | 1.449 | 1.449 | 200 |
| 2025-06-25 | 1.421 | 1.449 | 1.302 | 1.449 | 1.449 | 30,540 |
| 2025-06-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12,000 |
| 2025-06-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2025-06-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-06-19 | 1.510 | 1.600 | 1.510 | 1.580 | 1.580 | 36,000 |
| 2025-06-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-06-17 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 34,000 |
| 2025-06-16 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 8,000 |
| 2025-06-13 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 9,200 |
| 2025-06-12 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 146,000 |
| 2025-06-11 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 61,700 |
| 2025-06-10 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 20,000 |
| 2025-06-09 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 28,200 |
| 2025-06-06 | 1.570 | 1.700 | 1.570 | 1.620 | 1.620 | 593,900 |
| 2025-06-05 | 1.550 | 1.600 | 1.300 | 1.600 | 1.600 | 452,800 |
| 2025-06-04 | 1.590 | 1.660 | 1.580 | 1.600 | 1.600 | 54,000 |
| 2025-06-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,000 |
| 2025-06-02 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 51,000 |
| 2025-05-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,000 |
| 2025-05-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 5,040 |
| 2025-05-28 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 19,000 |
| 2025-05-27 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 47,000 |
| 2025-05-26 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 60,000 |
| 2025-05-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-05-21 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 87,000 |
| 2025-05-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 18,200 |
| 2025-05-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 34,000 |
| 2025-05-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 22,000 |
| 2025-05-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10,000 |
| 2025-05-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-05-13 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 17,000 |
| 2025-05-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 173,000 |
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.