Austar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.80	0.82	0.80	0.82	0.82	-	17,000
May 8, 2026	0.80	0.82	0.79	0.82	0.82	-1.20%	38,000
May 7, 2026	0.80	0.83	0.79	0.83	0.83	1.22%	273,000
May 6, 2026	0.81	0.82	0.77	0.82	0.82	1.23%	55,000
May 5, 2026	0.77	0.84	0.77	0.81	0.81	2.53%	117,000
May 4, 2026	0.80	0.80	0.76	0.79	0.79	-1.25%	63,000
Apr 30, 2026	0.76	0.80	0.76	0.80	0.80	3.90%	66,000
Apr 29, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Apr 28, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	260,000
Apr 27, 2026	0.78	0.80	0.78	0.80	0.80	-	60,000
Apr 24, 2026	0.78	0.80	0.75	0.80	0.80	-	122,000
Apr 23, 2026	0.80	0.80	0.79	0.80	0.80	-3.61%	56,000
Apr 22, 2026	0.80	0.83	0.79	0.83	0.83	-	79,000
Apr 21, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	116,000
Apr 20, 2026	0.81	0.81	0.79	0.81	0.81	-	249,000
Apr 17, 2026	0.81	0.81	0.78	0.81	0.81	-	126,000
Apr 16, 2026	0.90	0.90	0.80	0.81	0.81	-4.71%	557,000
Apr 15, 2026	0.78	0.96	0.78	0.85	0.85	6.25%	206,000
Apr 14, 2026	0.80	0.80	0.80	0.80	0.80	-	13,000
Apr 13, 2026	0.80	0.80	0.79	0.80	0.80	-	49,000
Apr 10, 2026	0.81	0.81	0.80	0.80	0.80	-4.76%	160,000
Apr 9, 2026	0.81	0.84	0.81	0.84	0.84	2.44%	12,000
Apr 8, 2026	0.81	0.82	0.80	0.82	0.82	2.50%	54,000
Apr 2, 2026	0.78	0.85	0.78	0.80	0.80	-	88,000
Apr 1, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	1,607,000
Mar 31, 2026	0.80	0.84	0.79	0.82	0.82	1.23%	487,000
Mar 30, 2026	0.82	0.83	0.80	0.81	0.81	-	734,000
Mar 27, 2026	0.70	0.97	0.70	0.81	0.81	12.50%	1,954,000
Mar 26, 2026	0.72	0.72	0.71	0.72	0.72	-	64,000
Mar 25, 2026	0.74	0.75	0.70	0.72	0.72	-	59,000
Mar 24, 2026	0.67	0.72	0.66	0.72	0.72	7.46%	234,000
Mar 23, 2026	0.70	0.70	0.67	0.67	0.67	-6.94%	283,000
Mar 20, 2026	0.70	0.70	0.69	0.72	0.72	2.86%	113,000
Mar 19, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	40,000
Mar 18, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	63,000
Mar 17, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 16, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Mar 13, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	1,000
Mar 12, 2026	0.71	0.73	0.71	0.73	0.73	-3.95%	104,000
Mar 11, 2026	0.70	0.76	0.68	0.76	0.76	5.56%	160,000
Mar 10, 2026	0.71	0.78	0.70	0.72	0.72	1.41%	241,000
Mar 9, 2026	0.70	0.72	0.69	0.71	0.71	-4.05%	141,000
Mar 6, 2026	0.77	0.77	0.74	0.74	0.74	-5.13%	106,000
Mar 5, 2026	0.74	0.78	0.74	0.78	0.78	6.85%	120,000
Mar 4, 2026	0.75	0.75	0.73	0.73	0.73	-6.41%	34,000
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