Austar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.75	0.75	0.75	0.75	-	-3.85%	13,000
Mar 3, 2026	0.73	0.78	0.73	0.78	0.78	2.63%	21,000
Mar 2, 2026	0.74	0.77	0.73	0.76	0.76	-2.56%	99,000
Feb 27, 2026	0.81	0.81	0.72	0.78	0.78	2.63%	217,000
Feb 26, 2026	0.73	0.77	0.70	0.76	0.76	-3.80%	883,000
Feb 25, 2026	0.83	0.83	0.78	0.79	0.79	-5.95%	424,000
Feb 24, 2026	0.84	0.86	0.84	0.84	0.84	-	32,000
Feb 23, 2026	0.83	0.84	0.81	0.84	0.84	1.20%	70,000
Feb 20, 2026	0.80	0.84	0.80	0.83	0.83	2.47%	63,000
Feb 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 13, 2026	0.80	0.82	0.80	0.81	0.81	-2.41%	66,000
Feb 12, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	13,000
Feb 11, 2026	0.81	0.82	0.80	0.81	0.81	-	121,000
Feb 10, 2026	0.80	0.84	0.78	0.81	0.81	-	461,000
Feb 9, 2026	0.85	0.88	0.79	0.81	0.81	1.25%	313,000
Feb 6, 2026	0.84	0.84	0.79	0.80	0.80	-4.76%	122,000
Feb 5, 2026	0.83	0.83	0.82	0.84	0.84	2.44%	84,000
Feb 4, 2026	0.84	0.89	0.79	0.82	0.82	-2.38%	184,000
Feb 3, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	32,000
Feb 2, 2026	0.85	0.85	0.82	0.85	0.85	3.66%	296,000
Jan 30, 2026	0.85	0.85	0.82	0.82	0.82	-4.65%	166,000
Jan 29, 2026	0.89	0.89	0.82	0.86	0.86	-2.27%	373,000
Jan 28, 2026	0.86	0.88	0.86	0.88	0.88	-1.12%	41,000
Jan 27, 2026	0.86	0.89	0.86	0.89	0.89	-	56,000
Jan 26, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	46,000
Jan 23, 2026	0.89	0.91	0.88	0.91	0.91	2.25%	224,000
Jan 22, 2026	0.90	0.90	0.87	0.89	0.89	-3.26%	86,000
Jan 21, 2026	0.91	0.92	0.89	0.92	0.92	2.22%	82,000
Jan 20, 2026	0.89	0.90	0.89	0.90	0.90	-	109,000
Jan 19, 2026	0.90	0.90	0.87	0.90	0.90	-4.26%	304,000
Jan 16, 2026	0.97	0.99	0.90	0.94	0.94	-4.08%	260,000
Jan 15, 2026	0.95	1.00	0.95	0.98	0.98	1.03%	59,000
Jan 14, 2026	0.97	0.97	0.96	0.97	0.97	-	131,000
Jan 13, 2026	0.93	0.97	0.92	0.97	0.97	-	38,000
Jan 12, 2026	0.97	0.97	0.95	0.97	0.97	-1.02%	203,000
Jan 9, 2026	0.99	0.99	0.95	0.98	0.98	-1.01%	68,000
Jan 8, 2026	0.92	1.08	0.92	0.99	0.99	4.21%	59,000
Jan 7, 2026	0.96	0.96	0.94	0.95	0.95	-	58,000
Jan 6, 2026	0.93	0.95	0.93	0.95	0.95	3.26%	30,000
Jan 5, 2026	0.92	0.92	0.90	0.92	0.92	3.37%	521,000
Jan 2, 2026	0.87	0.90	0.86	0.89	0.89	2.30%	186,000
Dec 31, 2025	0.89	0.89	0.87	0.87	0.87	-3.33%	78,000
Dec 30, 2025	0.91	0.91	0.90	0.90	0.90	-	56,061
Dec 29, 2025	0.93	0.93	0.88	0.90	0.90	-4.26%	39,000
Dec 24, 2025	0.94	0.94	0.94	0.94	0.94	-	40,000
Dec 23, 2025	0.94	0.94	0.94	0.94	0.94	-	30,000
Dec 22, 2025	0.94	0.94	0.94	0.94	0.94	-2.08%	12,000
Dec 19, 2025	0.91	0.96	0.91	0.96	0.96	-	33,000
Dec 18, 2025	0.94	0.96	0.94	0.96	0.96	-	83,000
Dec 17, 2025	0.97	0.97	0.91	0.96	0.96	1.05%	90,000