Astron Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.640	0.640	0.638	0.640	0.640	6,199
2026-10-19	0.590	0.638	0.585	0.635	0.635	84,435
2026-10-16	0.595	0.650	0.580	0.580	0.580	102,740
2026-10-15	0.575	0.595	0.570	0.595	0.595	28,494
2026-10-14	0.560	0.585	0.555	0.565	0.565	75,595
2026-10-13	0.570	0.575	0.555	0.555	0.555	54,281
2026-10-12	0.570	0.575	0.525	0.555	0.555	23,610
2026-10-09	0.550	0.560	0.550	0.555	0.555	101,315
2026-10-08	0.560	0.560	0.550	0.550	0.550	5,860
2026-10-07	0.545	0.550	0.545	0.550	0.550	19,589
2026-10-06	0.545	0.550	0.545	0.550	0.550	3,165
2026-10-05	0.530	0.540	0.530	0.540	0.540	10,175
2026-10-02	0.530	0.540	0.515	0.515	0.515	14,598
2026-10-01	0.540	0.540	0.510	0.540	0.540	22,465
2026-09-30	0.565	0.585	0.560	0.560	0.560	48,686
2026-09-29	0.560	0.565	0.560	0.565	0.565	101
2026-09-28	0.585	0.585	0.550	0.555	0.555	52,333
2026-09-25	0.575	0.585	0.555	0.560	0.560	105,880
2026-09-24	0.550	0.580	0.525	0.560	0.560	86,094
2026-09-23	0.485	0.560	0.485	0.550	0.550	166,102
2026-09-22	0.475	0.475	0.460	0.475	0.475	33,080
2026-09-21	0.475	0.475	0.475	0.475	0.475	27,102
2026-09-18	0.475	0.475	0.460	0.460	0.460	14,296
2026-09-17	0.480	0.480	0.465	0.465	0.465	45,036
2026-09-16	0.485	0.485	0.470	0.475	0.475	152,836
2026-09-15	0.490	0.490	0.485	0.490	0.490	48,369
2026-09-14	0.490	0.490	0.485	0.490	0.490	65,699
2026-09-11	0.490	0.490	0.490	0.490	0.490	21,204
2026-09-10	0.505	0.505	0.480	0.480	0.480	100,145
2026-09-09	0.540	0.540	0.490	0.505	0.505	186,531
2026-09-08	0.555	0.555	0.540	0.540	0.540	45,818
2026-09-07	0.545	0.555	0.540	0.540	0.540	68,350
2026-09-04	0.560	0.560	0.555	0.560	0.560	56,097
2026-09-03	0.565	0.580	0.560	0.560	0.560	125,161
2026-09-02	0.535	0.550	0.530	0.545	0.545	69,728
2026-09-01	0.500	0.500	0.500	0.500	0.500	0
2026-08-31	0.550	0.550	0.490	0.500	0.500	106,132
2026-08-28	0.555	0.555	0.520	0.530	0.530	95,085
2026-08-27	0.560	0.570	0.535	0.550	0.550	97,332
2026-08-26	0.555	0.585	0.530	0.545	0.545	153,079
2026-08-25	0.500	0.555	0.490	0.555	0.555	4,856
2026-08-24	0.555	0.555	0.490	0.490	0.490	30,036
2026-08-21	0.500	0.510	0.500	0.510	0.510	6,536
2026-08-20	0.505	0.505	0.505	0.505	0.505	856
2026-08-19	0.540	0.555	0.505	0.505	0.505	32,733
2026-08-18	0.505	0.540	0.490	0.540	0.540	33,932
2026-08-17	0.480	0.495	0.480	0.490	0.490	81,929
2026-08-14	0.480	0.485	0.465	0.470	0.470	65,236
2026-08-13	0.470	0.480	0.455	0.455	0.455	62,563
2026-08-12	0.445	0.505	0.445	0.485	0.485	77,818
2026-08-11	0.480	0.490	0.380	0.420	0.420	252,350
2026-08-10	0.490	0.495	0.460	0.480	0.480	99,731
2026-08-07	0.510	0.520	0.485	0.490	0.490	134,642
2026-08-06	0.530	0.530	0.510	0.515	0.515	62,193
2026-08-05	0.540	0.550	0.530	0.530	0.530	53,118
2026-08-04	0.550	0.560	0.525	0.540	0.540	47,127
2026-08-03	0.560	0.560	0.540	0.540	0.540	7,850
2026-07-31	0.560	0.560	0.540	0.540	0.540	171,919
2026-07-30	0.565	0.565	0.565	0.565	0.565	375
2026-07-29	0.560	0.560	0.550	0.555	0.555	17,919

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.