News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AustChina Holdings Limited (AUH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

-0.0010

(-12.50%)

At close: 02:04PM AEST

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,000,000
26 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,200,000
23 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,040,000
21 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	232,323
19 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,360,000
16 Sept 2022	0.0090	0.0090	0.0070	0.0080	0.0080	5,507,721
15 Sept 2022	0.0085	0.0090	0.0080	0.0080	0.0080	7,460,000
14 Sept 2022	0.0080	0.0090	0.0080	0.0090	0.0090	4,745,696
13 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2
12 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,025,000
09 Sept 2022	0.0080	0.0080	0.0080	0.0080	0.0080	611
08 Sept 2022	0.0090	0.0090	0.0080	0.0080	0.0080	4,120,000
07 Sept 2022	0.0080	0.0090	0.0080	0.0090	0.0090	102,775
06 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	75,555
05 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
02 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,432,383
01 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	2,148,588
31 Aug 2022	0.0090	0.0090	0.0090	0.0090	0.0090	7,994,864
30 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	643,215
29 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,040,697
26 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,578,754
25 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	78,750
24 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	378,125
23 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
22 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,640,858
19 Aug 2022	0.0085	0.0085	0.0080	0.0080	0.0080	1,068,160
18 Aug 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,361,004
17 Aug 2022	0.0100	0.0100	0.0090	0.0100	0.0100	2,367,056
16 Aug 2022	0.0100	0.0110	0.0090	0.0100	0.0100	9,509,558
15 Aug 2022	0.0100	0.0110	0.0090	0.0090	0.0090	7,392,058
12 Aug 2022	0.0090	0.0100	0.0080	0.0100	0.0100	2,942,628
11 Aug 2022	0.0080	0.0100	0.0080	0.0090	0.0090	14,188,114
10 Aug 2022	0.0080	0.0080	0.0070	0.0080	0.0080	10,425,494
09 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,748,924
05 Aug 2022	0.0070	0.0075	0.0070	0.0075	0.0075	1,755,889
04 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
03 Aug 2022	0.0070	0.0070	0.0065	0.0070	0.0070	1,385,111
02 Aug 2022	0.0070	0.0070	0.0070	0.0070	0.0070	5,347,231
01 Aug 2022	0.0080	0.0080	0.0070	0.0070	0.0070	769,459
29 July 2022	0.0080	0.0080	0.0070	0.0080	0.0080	1,300,861
28 July 2022	0.0070	0.0070	0.0060	0.0070	0.0070	5,313,405
27 July 2022	0.0070	0.0070	0.0065	0.0065	0.0065	688,691
26 July 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
25 July 2022	0.0070	0.0070	0.0065	0.0065	0.0065	1,143,576
22 July 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,609,349
21 July 2022	0.0065	0.0070	0.0065	0.0070	0.0070	10,262,963
20 July 2022	0.0060	0.0070	0.0055	0.0070	0.0070	18,310,599
19 July 2022	0.0060	0.0060	0.0055	0.0055	0.0055	1,435,203
18 July 2022	0.0060	0.0060	0.0055	0.0060	0.0060	1,369,392
15 July 2022	0.0060	0.0060	0.0055	0.0060	0.0060	9,919,948
14 July 2022	0.0060	0.0070	0.0060	0.0060	0.0060	3,805,337
13 July 2022	0.0060	0.0060	0.0050	0.0055	0.0055	920,181
12 July 2022	0.0060	0.0060	0.0050	0.0060	0.0060	17,654,430
11 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	3,050,000
08 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,109,711
07 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 July 2022	0.0060	0.0065	0.0060	0.0060	0.0060	625,000
05 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 July 2022	0.0060	0.0060	0.0060	0.0060	0.0060	5,861,322
01 July 2022	0.0065	0.0065	0.0065	0.0065	0.0065	1,800,000
30 June 2022	0.0070	0.0070	0.0060	0.0060	0.0060	22,317,135
29 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	483,578
28 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,440,000
27 June 2022	0.0065	0.0070	0.0065	0.0070	0.0070	3,877,391
24 June 2022	0.0065	0.0065	0.0060	0.0060	0.0060	321,432
23 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	230,000
22 June 2022	0.0060	0.0060	0.0060	0.0060	0.0060	3,405,000
21 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	5,760,000
20 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	6,406,367
17 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	8,747,805
16 June 2022	0.0070	0.0080	0.0070	0.0070	0.0070	7,847,412
15 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	8,570,525
14 June 2022	0.0080	0.0080	0.0070	0.0070	0.0070	21,733,903
10 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 June 2022	0.0085	0.0090	0.0085	0.0090	0.0090	2,165,915
07 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
06 June 2022	0.0080	0.0090	0.0080	0.0090	0.0090	2,326,842
03 June 2022	0.0090	0.0090	0.0080	0.0080	0.0080	287,222
02 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	691,316
01 June 2022	0.0080	0.0085	0.0080	0.0085	0.0085	7,551,917
31 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	5,302,788
30 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,916,330
27 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,689,448
26 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	751,452
25 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	2,819,418
24 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,661,305
23 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	159,900
19 May 2022	0.0090	0.0100	0.0090	0.0100	0.0100	3,687,700
18 May 2022	0.0100	0.0110	0.0095	0.0100	0.0100	3,447,651
17 May 2022	0.0095	0.0110	0.0095	0.0100	0.0100	10,947,288
16 May 2022	0.0090	0.0095	0.0090	0.0090	0.0090	2,900,000
13 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	71,428
12 May 2022	0.0090	0.0090	0.0090	0.0090	0.0090	5,986,984
11 May 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,795,237
10 May 2022	0.0090	0.0095	0.0080	0.0090	0.0090	37,175,055
09 May 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,432,684
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6457-0.0001(-0.01%)

ASX 2006,496.20+26.80(+0.41%)

OIL79.16+2.45(+3.19%)

GOLD1,643.10+9.70(+0.59%)

BTC-AUD31,247.00+1,318.08(+4.40%)

News that makes you smarter and richer... For free.

AustChina Holdings Limited (AUH.AX)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6457
-0.0001(-0.01%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
79.16
+2.45(+3.19%)

GOLD
1,643.10
+9.70(+0.59%)

BTC-AUD
31,247.00
+1,318.08(+4.40%)