AustAsia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.80	1.80	1.80	1.78	1.78	-2.73%	10,000
May 28, 2026	1.84	1.84	1.83	1.83	1.83	-2.14%	125,000
May 27, 2026	1.88	1.88	1.87	1.87	1.87	-	126,000
May 26, 2026	1.90	1.90	1.84	1.87	1.87	-3.11%	156,000
May 22, 2026	1.93	1.93	1.93	1.93	1.93	-	-
May 21, 2026	1.93	1.93	1.93	1.93	1.93	0.52%	22,000
May 20, 2026	1.92	1.92	1.92	1.92	1.92	-	-
May 19, 2026	1.99	2.00	1.91	1.92	1.92	-3.52%	32,400
May 18, 2026	1.99	1.99	1.99	1.99	1.99	-	-
May 15, 2026	1.94	1.99	1.93	1.99	1.99	-0.50%	83,000
May 14, 2026	2.02	2.02	2.00	2.00	2.00	-2.44%	46,173
May 13, 2026	1.96	2.03	1.92	2.05	2.05	2.50%	1,284,405
May 12, 2026	2.00	2.00	2.00	2.00	2.00	-	37,000
May 11, 2026	2.09	2.09	2.00	2.00	2.00	-4.31%	8,000
May 8, 2026	2.01	2.11	2.01	2.09	2.09	6.09%	13,000
May 7, 2026	2.04	2.04	1.94	1.97	1.97	-7.08%	268,000
May 6, 2026	2.15	2.15	2.12	2.12	2.12	-1.40%	155,000
May 5, 2026	2.22	2.22	2.15	2.15	2.15	-2.27%	9,000
May 4, 2026	2.22	2.22	2.22	2.20	2.20	-0.90%	34,000
Apr 30, 2026	2.19	2.22	2.19	2.22	2.22	1.37%	22,000
Apr 29, 2026	2.19	2.19	2.19	2.19	2.19	2.82%	11,000
Apr 28, 2026	2.20	2.20	2.13	2.13	2.13	-3.18%	64,000
Apr 27, 2026	2.21	2.21	2.20	2.20	2.20	-0.45%	26,000
Apr 24, 2026	2.25	2.25	2.21	2.21	2.21	-3.49%	2,000
Apr 23, 2026	2.25	2.29	2.25	2.29	2.29	-0.43%	22,000
Apr 22, 2026	2.37	2.42	2.22	2.30	2.30	-2.95%	189,000
Apr 21, 2026	2.35	2.37	2.35	2.37	2.37	-0.42%	34,000
Apr 20, 2026	2.30	2.38	2.15	2.38	2.38	3.03%	146,500
Apr 17, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Apr 16, 2026	2.32	2.32	2.30	2.31	2.31	-0.86%	104,000
Apr 15, 2026	2.26	2.35	2.26	2.33	2.33	3.10%	8,600
Apr 14, 2026	2.21	2.25	2.21	2.26	2.26	-5.83%	9,000
Apr 13, 2026	2.19	2.40	2.19	2.40	2.40	4.35%	165,000
Apr 10, 2026	2.30	2.30	2.29	2.30	2.30	-1.71%	92,000
Apr 9, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Apr 8, 2026	2.25	2.50	2.25	2.34	2.34	2.18%	2,254,400
Apr 2, 2026	2.29	2.30	2.29	2.29	2.29	-0.43%	5,000
Apr 1, 2026	2.30	2.31	2.30	2.30	2.30	0.44%	117,000
Mar 31, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	-
Mar 30, 2026	2.25	2.30	1.93	2.30	2.30	6.48%	108,000
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