AustAsia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.31	2.31	2.25	2.25	2.25	-2.17%	3,400
Mar 4, 2026	2.20	2.30	2.20	2.30	2.30	1.32%	28,000
Mar 3, 2026	2.34	2.34	2.25	2.27	2.27	-4.22%	210,000
Mar 2, 2026	2.42	2.42	2.37	2.37	2.37	-0.42%	40,000
Feb 27, 2026	2.39	2.39	2.38	2.38	2.38	-0.83%	25,000
Feb 26, 2026	2.42	2.42	2.39	2.40	2.40	-	175,800
Feb 25, 2026	2.50	2.50	2.40	2.40	2.40	-3.61%	108,000
Feb 24, 2026	2.50	2.50	2.45	2.49	2.49	-	64,000
Feb 23, 2026	2.49	2.50	2.49	2.49	2.49	-1.19%	7,000
Feb 20, 2026	2.45	2.52	2.45	2.52	2.52	0.80%	8,544
Feb 16, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Feb 13, 2026	2.52	2.52	2.51	2.50	2.50	-	39,600
Feb 12, 2026	2.50	2.50	2.50	2.50	2.50	-	2,000
Feb 11, 2026	2.51	2.51	2.50	2.50	2.50	-	42,000
Feb 10, 2026	2.50	2.50	2.49	2.50	2.50	0.40%	189,182
Feb 9, 2026	2.44	2.55	2.44	2.49	2.49	2.05%	72,000
Feb 6, 2026	2.48	2.50	2.44	2.44	2.44	-0.41%	144,000
Feb 5, 2026	2.43	2.45	2.43	2.45	2.45	1.24%	9,055
Feb 4, 2026	2.42	2.42	2.42	2.42	2.42	-	11,689
Feb 3, 2026	2.45	2.45	2.40	2.42	2.42	-0.41%	62,765
Feb 2, 2026	2.43	2.44	2.40	2.43	2.43	-	311,696
Jan 30, 2026	2.39	2.43	2.31	2.43	2.43	0.41%	406,000
Jan 29, 2026	2.47	2.47	2.31	2.42	2.42	-6.20%	163,000
Jan 28, 2026	2.59	2.60	2.47	2.58	2.58	7.05%	208,000
Jan 27, 2026	2.35	2.45	2.35	2.41	2.41	4.33%	48,310
Jan 26, 2026	2.42	2.43	2.31	2.31	2.31	-4.55%	158,000
Jan 23, 2026	2.45	2.45	2.36	2.42	2.42	-1.63%	55,000
Jan 22, 2026	2.57	2.57	2.39	2.46	2.46	4.68%	68,320
Jan 21, 2026	2.40	2.40	2.35	2.35	2.35	0.43%	13,000
Jan 20, 2026	2.40	2.42	2.34	2.34	2.34	-0.85%	198,100
Jan 19, 2026	2.40	2.40	2.36	2.36	2.36	-3.28%	54,000
Jan 16, 2026	2.67	2.67	2.39	2.44	2.44	-6.51%	298,800
Jan 15, 2026	2.58	2.63	2.54	2.61	2.61	-1.88%	109,800
Jan 14, 2026	2.60	2.80	2.60	2.66	2.66	0.76%	440,920
Jan 13, 2026	2.50	2.76	2.50	2.64	2.64	5.60%	325,447
Jan 12, 2026	2.50	2.57	2.41	2.50	2.50	0.40%	324,034
Jan 9, 2026	2.47	2.50	2.40	2.49	2.49	0.40%	151,000
Jan 8, 2026	2.43	2.54	2.43	2.48	2.48	3.77%	526,496
Jan 7, 2026	2.49	2.50	2.38	2.39	2.39	-3.63%	243,032
Jan 6, 2026	2.24	2.50	2.24	2.48	2.48	11.21%	372,697
Jan 5, 2026	2.18	2.28	2.18	2.23	2.23	4.21%	1,009,826
Jan 2, 2026	2.10	2.15	2.10	2.14	2.14	1.90%	54,200
Dec 31, 2025	2.08	2.11	2.07	2.10	2.10	0.48%	223,000
Dec 30, 2025	2.01	2.11	2.01	2.09	2.09	3.98%	321,048
Dec 29, 2025	1.98	2.01	1.95	2.01	2.01	3.08%	108,800
Dec 24, 2025	1.85	1.85	1.85	1.95	1.95	-0.51%	1,983
Dec 23, 2025	1.95	1.98	1.93	1.96	1.96	1.55%	1,272,400
Dec 22, 2025	1.90	1.94	1.89	1.93	1.93	3.21%	555,800
Dec 19, 2025	1.87	1.87	1.87	1.87	1.87	-	2,000
Dec 18, 2025	1.89	1.89	1.87	1.87	1.87	-1.58%	6,000