AustAsia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.15	2.16	2.15	2.16	2.16	-	359,000
Mar 26, 2026	2.18	2.18	2.15	2.16	2.16	-0.92%	50,000
Mar 25, 2026	2.29	2.35	2.16	2.18	2.18	-2.24%	156,000
Mar 24, 2026	1.97	2.23	1.92	2.23	2.23	12.63%	536,000
Mar 23, 2026	2.18	2.18	1.98	1.98	1.98	-9.17%	356,000
Mar 20, 2026	2.15	2.18	2.14	2.18	2.18	-	4,000
Mar 19, 2026	2.24	2.25	2.18	2.18	2.18	-	61,000
Mar 18, 2026	2.26	2.26	2.18	2.18	2.18	-5.22%	200,000
Mar 17, 2026	2.39	2.40	2.30	2.30	2.30	-	321,000
Mar 16, 2026	2.18	2.39	2.15	2.30	2.30	5.50%	338,000
Mar 13, 2026	2.23	2.23	2.13	2.18	2.18	-3.96%	183,000
Mar 12, 2026	2.27	2.27	2.27	2.27	2.27	0.44%	11,000
Mar 11, 2026	2.29	2.29	2.26	2.26	2.26	1.35%	12,000
Mar 10, 2026	2.21	2.23	2.20	2.23	2.23	0.45%	76,000
Mar 9, 2026	2.26	2.28	2.20	2.22	2.22	-3.90%	32,000
Mar 6, 2026	2.33	2.33	2.32	2.31	2.31	2.67%	7,000
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