Austar Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	13,000
Nov 12, 2026	0.53	0.53	0.50	0.52	0.52	-4.59%	24,000
Nov 11, 2026	0.54	0.55	0.54	0.55	0.55	4.81%	2,000
Nov 10, 2026	0.51	0.52	0.51	0.52	0.52	-0.95%	16,000
Nov 9, 2026	0.55	0.55	0.51	0.53	0.53	-1.87%	30,000
Nov 6, 2026	0.53	0.54	0.53	0.54	0.54	-	17,000
Nov 5, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	45,000
Nov 4, 2026	0.53	0.53	0.53	0.53	0.53	-	1,000
Nov 3, 2026	0.58	0.58	0.51	0.53	0.53	-7.83%	28,000
Nov 2, 2026	0.51	0.58	0.51	0.58	0.58	10.58%	9,000
Oct 30, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	11,000
Oct 29, 2026	0.54	0.54	0.51	0.53	0.53	-6.25%	527,000
Oct 28, 2026	0.60	0.60	0.56	0.56	0.56	1.82%	11,000
Oct 27, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	68,000
Oct 26, 2026	0.62	0.62	0.52	0.58	0.58	-6.45%	941,000
Oct 23, 2026	0.62	0.65	0.62	0.62	0.62	-	14,000
Oct 22, 2026	0.67	0.67	0.62	0.62	0.62	-7.46%	209,000
Oct 21, 2026	0.66	0.67	0.65	0.67	0.67	-1.47%	35,000
Oct 20, 2026	0.68	0.68	0.68	0.68	0.68	-	19,000
Oct 16, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	6,000
Oct 15, 2026	0.67	0.67	0.65	0.67	0.67	-1.47%	88,000
Oct 14, 2026	0.69	0.69	0.69	0.68	0.68	-0.73%	72,000
Oct 13, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 12, 2026	0.69	0.69	0.66	0.69	0.69	-2.14%	79,000
Oct 9, 2026	0.67	0.70	0.67	0.70	0.70	2.94%	3,000
Oct 8, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Oct 7, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	-
Oct 6, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	24,000
Oct 5, 2026	0.70	0.70	0.66	0.68	0.68	-5.56%	69,000
Oct 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 30, 2026	0.72	0.72	0.72	0.72	0.72	-	11,000
Sep 29, 2026	0.71	0.72	0.71	0.72	0.72	-	28,000
Sep 28, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 25, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	6,000
Sep 24, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	12,000
Sep 23, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	166,000
Sep 22, 2026	0.72	0.72	0.71	0.71	0.71	-	1,000
Sep 21, 2026	0.70	0.72	0.69	0.71	0.71	-	38,000
Sep 18, 2026	0.70	0.72	0.69	0.71	0.71	-1.39%	38,000
Sep 17, 2026	0.70	0.74	0.70	0.72	0.72	-1.37%	56,000
Sep 16, 2026	0.72	0.73	0.69	0.73	0.73	1.39%	8,000
Sep 15, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Sep 14, 2026	0.69	0.73	0.69	0.73	0.73	-0.68%	39,000
Sep 11, 2026	0.75	0.75	0.74	0.74	0.74	0.68%	1,000
Sep 10, 2026	0.73	0.76	0.70	0.73	0.73	4.29%	13,000
Sep 9, 2026	0.69	0.70	0.69	0.70	0.70	-3.45%	14,000
Sep 8, 2026	0.71	0.73	0.69	0.73	0.73	-	34,000
Sep 7, 2026	0.67	0.73	0.66	0.73	0.73	3.57%	88,000
Sep 4, 2026	0.70	0.70	0.70	0.70	0.70	-	23,000
Sep 3, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	20,000