Austar Lifesciences Limited - 6118.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.35	1.39	1.39	1.4	1.35	383,000
August 15, 2025	1.38	1.35	1.35	1.38	1.34	674,000
August 14, 2025	1.45	1.39	1.39	1.45	1.39	556,000
August 13, 2025	1.43	1.47	1.47	1.49	1.42	973,000
August 12, 2025	1.56	1.41	1.41	1.59	1.4	2.46M
August 11, 2025	1.33	1.52	1.52	1.59	1.33	3.28M
August 08, 2025	1.35	1.29	1.29	1.4	1.29	841,000
August 07, 2025	1.43	1.37	1.37	1.43	1.35	352,000
August 06, 2025	1.49	1.42	1.42	1.49	1.4	545,000
August 05, 2025	1.52	1.43	1.43	1.52	1.4	799,000
August 04, 2025	1.54	1.46	1.46	1.54	1.35	1.48M
August 01, 2025	1.7	1.47	1.47	1.7	1.41	2.27M
July 31, 2025	1.78	1.6	1.6	1.78	1.42	3.2M
July 30, 2025	1.73	1.6	1.6	1.73	1.52	2.83M
July 29, 2025	1.84	1.65	1.65	1.84	1.61	2.52M
July 28, 2025	1.8	1.8	1.8	1.97	1.71	2.74M
July 25, 2025	1.95	1.8	1.8	1.97	1.65	10.05M
July 24, 2025	1.61	1.8	1.8	1.89	1.52	11.3M
July 23, 2025	1.19	1.53	1.53	1.54	1.1	16.54M
July 22, 2025	0.79	1.08	1.08	1.08	0.79	5.12M
July 21, 2025	0.69	0.78	0.78	0.78	0.69	1.76M
July 18, 2025	0.68	0.71	0.71	0.71	0.67	2.83M
July 17, 2025	0.69	0.68	0.68	0.69	0.68	3,000
July 16, 2025	0.65	0.68	0.68	0.68	0.65	47,000
July 15, 2025	0.66	0.67	0.67	0.67	0.66	22,000
July 14, 2025	0.68	0.68	0.68	0.69	0.65	307,000
July 11, 2025	0.71	0.68	0.68	0.71	0.65	1.03M
July 10, 2025	0.69	0.71	0.71	0.85	0.69	862,000
July 09, 2025	0.69	0.69	0.69	0.69	0.68	48,000
July 08, 2025	0.69	0.69	0.69	0.69	0.69	152,000
July 07, 2025	0.7	0.7	0.7	0.7	0.69	75,000
July 04, 2025	0.7	0.71	0.71	0.71	0.69	76,000
July 03, 2025	0.7	0.74	0.74	0.76	0.69	217,000
July 02, 2025	0.7	0.69	0.69	0.7	0.69	116,000
June 30, 2025	0.69	0.69	0.69	0.69	0.67	23,000
June 27, 2025	0.67	0.7	0.7	0.7	0.67	60,000
June 26, 2025	0.67	0.7	0.7	0.7	0.67	3.8M
June 25, 2025	0.7	0.69	0.69	0.7	0.68	102,000
June 24, 2025	0.69	0.69	0.69	0.69	0.69	0
June 23, 2025	0.7	0.69	0.69	0.7	0.67	376,000
June 20, 2025	0.7	0.7	0.7	0.7	0.7	0
June 19, 2025	0.68	0.7	0.7	0.7	0.67	31,000
June 18, 2025	0.68	0.7	0.7	0.7	0.68	43,000
June 17, 2025	0.69	0.69	0.69	0.7	0.68	64,000
June 16, 2025	0.81	0.72	0.72	0.81	0.7	240,000
June 13, 2025	0.7	0.72	0.72	0.75	0.68	925,000
June 12, 2025	0.7	0.68	0.68	0.71	0.68	406,000
June 11, 2025	0.69	0.7	0.7	0.7	0.69	179,000
June 10, 2025	0.69	0.69	0.69	0.7	0.67	737,000
June 09, 2025	0.67	0.7	0.7	0.7	0.67	43,000
June 06, 2025	0.66	0.67	0.67	0.67	0.65	13,000
June 05, 2025	0.69	0.68	0.68	0.69	0.66	14,000
June 04, 2025	0.68	0.69	0.69	0.69	0.65	724,000
June 03, 2025	0.73	0.72	0.72	0.73	0.7	91,000
June 02, 2025	0.66	0.73	0.73	0.73	0.65	607,000
May 30, 2025	0.71	0.69	0.69	0.71	0.68	4,000
May 29, 2025	0.72	0.72	0.72	0.72	0.72	0
May 28, 2025	0.72	0.72	0.72	0.72	0.72	0
May 27, 2025	0.68	0.72	0.72	0.72	0.68	16,000
May 26, 2025	0.69	0.69	0.69	0.69	0.68	12,000

Austar Lifesciences Limited (6118.HK) HKSE