Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.830	0.830	0.740	0.740	0.740	55,944
2024-06-11	0.775	0.800	0.750	0.800	0.800	55,317
2024-06-07	0.870	0.870	0.730	0.730	0.730	53,580
2024-06-06	0.800	0.865	0.780	0.800	0.800	202,118
2024-06-05	0.755	0.790	0.750	0.770	0.770	96,581
2024-06-04	0.800	0.845	0.710	0.730	0.730	224,868
2024-06-03	0.650	0.650	0.650	0.650	0.650	2,000
2024-05-31	0.600	0.600	0.600	0.600	0.600	0
2024-05-30	0.595	0.600	0.595	0.600	0.600	9,068
2024-05-29	0.595	0.620	0.590	0.590	0.590	41,015
2024-05-28	0.610	0.610	0.595	0.595	0.595	51,123
2024-05-27	0.610	0.610	0.610	0.610	0.610	10,833
2024-05-24	0.595	0.610	0.595	0.605	0.605	41,259
2024-05-23	0.610	0.610	0.550	0.550	0.550	11,806
2024-05-22	0.580	0.580	0.580	0.580	0.580	2,000
2024-05-21	0.550	0.550	0.550	0.550	0.550	0
2024-05-20	0.560	0.560	0.550	0.550	0.550	62,408
2024-05-17	0.555	0.560	0.555	0.560	0.560	11,006
2024-05-16	0.560	0.560	0.520	0.555	0.555	59,325
2024-05-15	0.560	0.560	0.550	0.550	0.550	62,392
2024-05-14	0.560	0.560	0.555	0.560	0.560	41,000
2024-05-13	0.560	0.560	0.560	0.560	0.560	25,051
2024-05-10	0.560	0.560	0.560	0.560	0.560	0
2024-05-09	0.565	0.565	0.560	0.560	0.560	11,999
2024-05-08	0.565	0.565	0.565	0.565	0.565	0
2024-05-07	0.600	0.600	0.565	0.565	0.565	13,525
2024-05-06	0.600	0.600	0.600	0.600	0.600	9,078
2024-05-03	0.600	0.625	0.600	0.610	0.610	33,488
2024-05-02	0.610	0.610	0.600	0.610	0.610	18,816
2024-05-01	0.605	0.610	0.605	0.610	0.610	16,393
2024-04-30	0.620	0.620	0.620	0.620	0.620	8,064
2024-04-29	0.615	0.615	0.615	0.615	0.615	0
2024-04-26	0.615	0.615	0.615	0.615	0.615	1,634
2024-04-24	0.590	0.615	0.590	0.610	0.610	42,529
2024-04-23	0.570	0.585	0.570	0.585	0.585	21,177
2024-04-22	0.565	0.580	0.560	0.560	0.560	10,352
2024-04-19	0.570	0.570	0.570	0.570	0.570	0
2024-04-18	0.570	0.570	0.570	0.570	0.570	1,000
2024-04-17	0.600	0.600	0.600	0.600	0.600	0
2024-04-16	0.600	0.600	0.600	0.600	0.600	0
2024-04-15	0.600	0.600	0.600	0.600	0.600	0
2024-04-12	0.580	0.600	0.555	0.600	0.600	5,525
2024-04-11	0.575	0.575	0.575	0.575	0.575	0
2024-04-10	0.580	0.580	0.575	0.575	0.575	8,414
2024-04-09	0.580	0.580	0.575	0.575	0.575	15,170
2024-04-08	0.580	0.580	0.580	0.580	0.580	1,500
2024-04-05	0.580	0.580	0.580	0.580	0.580	2,000
2024-04-04	0.575	0.575	0.575	0.575	0.575	0
2024-04-03	0.575	0.575	0.575	0.575	0.575	0
2024-04-02	0.565	0.580	0.565	0.575	0.575	114,778
2024-03-28	0.575	0.575	0.575	0.575	0.575	5,502
2024-03-27	0.565	0.575	0.565	0.575	0.575	16,669
2024-03-26	0.550	0.550	0.550	0.550	0.550	0
2024-03-25	0.560	0.560	0.550	0.550	0.550	10,000
2024-03-22	0.570	0.570	0.560	0.560	0.560	31,849
2024-03-21	0.570	0.570	0.565	0.570	0.570	14,111
2024-03-20	0.610	0.610	0.570	0.570	0.570	7,229
2024-03-19	0.610	0.610	0.610	0.610	0.610	0
2024-03-18	0.610	0.610	0.610	0.610	0.610	14,999
2024-03-15	0.610	0.610	0.610	0.610	0.610	1,795

← NewerPage 11 of 22 · 1,265 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.