Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.730	0.750	0.730	0.735	0.735	30,070
2024-09-02	0.740	0.740	0.730	0.733	0.733	9,001
2024-08-30	0.740	0.750	0.740	0.750	0.750	33,487
2024-08-29	0.750	0.760	0.735	0.735	0.735	33,920
2024-08-28	0.750	0.750	0.730	0.730	0.730	12,445
2024-08-27	0.730	0.750	0.730	0.750	0.750	30,290
2024-08-26	0.700	0.710	0.700	0.710	0.710	29,348
2024-08-23	0.730	0.730	0.700	0.700	0.700	32,261
2024-08-22	0.750	0.750	0.730	0.730	0.730	8,924
2024-08-21	0.700	0.710	0.700	0.700	0.700	6,432
2024-08-20	0.675	0.695	0.670	0.695	0.695	11,335
2024-08-19	0.640	0.675	0.640	0.675	0.675	10,328
2024-08-16	0.640	0.640	0.625	0.625	0.625	2,021
2024-08-15	0.620	0.620	0.620	0.620	0.620	0
2024-08-14	0.650	0.650	0.620	0.620	0.620	11,001
2024-08-13	0.635	0.635	0.635	0.635	0.635	3,418
2024-08-12	0.630	0.630	0.630	0.630	0.630	0
2024-08-09	0.630	0.630	0.630	0.630	0.630	4,673
2024-08-08	0.635	0.635	0.635	0.635	0.635	9,999
2024-08-07	0.675	0.675	0.675	0.675	0.675	9,725
2024-08-06	0.675	0.675	0.670	0.670	0.670	7,095
2024-08-05	0.680	0.680	0.675	0.675	0.675	2,794
2024-08-02	0.635	0.650	0.635	0.650	0.650	19,022
2024-08-01	0.600	0.600	0.600	0.600	0.600	0
2024-07-31	0.600	0.620	0.600	0.600	0.600	30,344
2024-07-30	0.630	0.630	0.630	0.630	0.630	0
2024-07-29	0.630	0.630	0.630	0.630	0.630	262
2024-07-26	0.660	0.660	0.660	0.660	0.660	1,515
2024-07-25	0.710	0.710	0.710	0.710	0.710	0
2024-07-24	0.700	0.710	0.700	0.710	0.710	13,630
2024-07-23	0.710	0.710	0.700	0.700	0.700	3,332
2024-07-22	0.720	0.720	0.700	0.705	0.705	19,404
2024-07-19	0.725	0.725	0.725	0.725	0.725	6,000
2024-07-18	0.720	0.720	0.720	0.720	0.720	500
2024-07-17	0.720	0.720	0.700	0.700	0.700	22,069
2024-07-16	0.750	0.753	0.715	0.715	0.715	6,377
2024-07-15	0.720	0.745	0.720	0.745	0.745	13,133
2024-07-12	0.700	0.730	0.700	0.730	0.730	65,833
2024-07-11	0.715	0.715	0.700	0.700	0.700	18,916
2024-07-10	0.710	0.710	0.710	0.710	0.710	700
2024-07-09	0.700	0.700	0.700	0.700	0.700	6,988
2024-07-08	0.700	0.705	0.700	0.705	0.705	4,149
2024-07-05	0.730	0.730	0.720	0.720	0.720	6,690
2024-07-04	0.725	0.725	0.725	0.725	0.725	6,500
2024-07-03	0.740	0.740	0.720	0.720	0.720	13,499
2024-07-02	0.755	0.755	0.755	0.755	0.755	19,652
2024-07-01	0.755	0.755	0.755	0.755	0.755	1,100
2024-06-28	0.760	0.760	0.760	0.760	0.760	0
2024-06-27	0.760	0.760	0.725	0.760	0.760	18,005
2024-06-26	0.755	0.760	0.730	0.760	0.760	11,759
2024-06-25	0.743	0.743	0.743	0.743	0.743	2
2024-06-24	0.770	0.770	0.735	0.760	0.760	15,854
2024-06-21	0.760	0.765	0.760	0.765	0.765	118,127
2024-06-20	0.755	0.760	0.728	0.745	0.745	3,051
2024-06-19	0.725	0.760	0.720	0.735	0.735	14,570
2024-06-18	0.740	0.740	0.725	0.725	0.725	1,212
2024-06-17	0.720	0.745	0.720	0.725	0.725	10,431
2024-06-14	0.720	0.720	0.720	0.720	0.720	700
2024-06-13	0.730	0.730	0.710	0.710	0.710	22,210
2024-06-12	0.830	0.830	0.740	0.740	0.740	55,944

← NewerPage 10 of 22 · 1,269 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.