AustAsia Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 247,000 |
| 2026-10-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 247,000 |
| 2026-10-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2026-10-15 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 54,000 |
| 2026-10-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-10-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-10-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-10-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-10-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2026-10-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-10-06 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 6,400 |
| 2026-10-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,000 |
| 2026-10-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-09-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 89,000 |
| 2026-09-29 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 30,000 |
| 2026-09-28 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 35,000 |
| 2026-09-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 74,000 |
| 2026-09-24 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 52,000 |
| 2026-09-23 | 1.760 | 1.760 | 1.725 | 1.725 | 1.725 | 32,000 |
| 2026-09-22 | 1.760 | 1.765 | 1.760 | 1.765 | 1.765 | 20,000 |
| 2026-09-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 200,000 |
| 2026-09-18 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 10,000 |
| 2026-09-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-09-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 86,000 |
| 2026-09-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-09-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-09-11 | 1.750 | 1.760 | 1.720 | 1.760 | 1.760 | 21,600 |
| 2026-09-10 | 1.750 | 1.755 | 1.720 | 1.755 | 1.755 | 21,600 |
| 2026-09-09 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 49,897 |
| 2026-09-08 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 5,000 |
| 2026-09-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-09-04 | 1.725 | 1.800 | 1.725 | 1.800 | 1.800 | 33,200 |
| 2026-09-03 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2026-09-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,600 |
| 2026-09-01 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 51,000 |
| 2026-08-31 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 4,400 |
| 2026-08-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-08-27 | 1.730 | 1.800 | 1.730 | 1.800 | 1.800 | 119,000 |
| 2026-08-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 11,200 |
| 2026-08-25 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 104,000 |
| 2026-08-24 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 0 |
| 2026-08-21 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 24,400 |
| 2026-08-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 34,776 |
| 2026-08-19 | 1.805 | 1.805 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2026-08-18 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 73,000 |
| 2026-08-17 | 1.880 | 1.890 | 1.860 | 1.860 | 1.860 | 42,103 |
| 2026-08-14 | 1.740 | 1.935 | 1.740 | 1.900 | 1.900 | 11,000 |
| 2026-08-13 | 1.995 | 1.995 | 1.990 | 1.990 | 1.990 | 12,000 |
| 2026-08-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-07 | 1.995 | 1.995 | 1.990 | 1.990 | 1.990 | 12,000 |
| 2026-08-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2026-08-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 29,000 |
| 2026-08-04 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 84,000 |
| 2026-08-03 | 2.000 | 2.020 | 1.950 | 2.000 | 2.000 | 258,724 |
| 2026-07-31 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 37,000 |
| 2026-07-30 | 1.730 | 1.950 | 1.730 | 1.900 | 1.900 | 69,000 |
| 2026-07-29 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 23,000 |
| 2026-07-28 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 11,379 |
Page 1 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.