Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.590	0.590	0.585	0.585	0.585	551
2024-03-13	0.635	0.635	0.635	0.635	0.635	15,254
2024-03-12	0.615	0.615	0.615	0.615	0.615	0
2024-03-11	0.615	0.615	0.615	0.615	0.615	2,500
2024-03-08	0.615	0.615	0.615	0.615	0.615	0
2024-03-07	0.585	0.615	0.585	0.615	0.615	10,743
2024-03-06	0.580	0.580	0.560	0.560	0.560	20,081
2024-03-05	0.595	0.610	0.580	0.580	0.580	108,348
2024-03-04	0.600	0.600	0.595	0.595	0.595	5,607
2024-03-01	0.610	0.610	0.610	0.610	0.610	2,672
2024-02-29	0.600	0.615	0.600	0.610	0.610	18,620
2024-02-28	0.595	0.595	0.590	0.590	0.590	25,040
2024-02-27	0.600	0.600	0.600	0.600	0.600	7,500
2024-02-26	0.600	0.600	0.600	0.600	0.600	12,161
2024-02-23	0.600	0.600	0.600	0.600	0.600	5,000
2024-02-22	0.600	0.620	0.600	0.620	0.620	15,842
2024-02-21	0.640	0.640	0.640	0.640	0.640	0
2024-02-20	0.640	0.640	0.640	0.640	0.640	7,575
2024-02-19	0.630	0.640	0.625	0.640	0.640	66,606
2024-02-16	0.590	0.635	0.590	0.620	0.620	93,378
2024-02-15	0.610	0.610	0.590	0.590	0.590	25,828
2024-02-14	0.610	0.610	0.570	0.610	0.610	21,550
2024-02-13	0.550	0.635	0.545	0.620	0.620	58,627
2024-02-12	0.530	0.530	0.530	0.530	0.530	8,538
2024-02-09	0.500	0.515	0.500	0.515	0.515	12,135
2024-02-08	0.560	0.560	0.560	0.560	0.560	0
2024-02-07	0.560	0.560	0.560	0.560	0.560	0
2024-02-06	0.560	0.560	0.560	0.560	0.560	88
2024-02-05	0.555	0.555	0.555	0.555	0.555	1,930
2024-02-02	0.570	0.570	0.565	0.565	0.565	1,001
2024-02-01	0.570	0.570	0.570	0.570	0.570	0
2024-01-31	0.570	0.570	0.570	0.570	0.570	0
2024-01-30	0.570	0.585	0.570	0.570	0.570	7,500
2024-01-29	0.615	0.615	0.615	0.615	0.615	0
2024-01-25	0.600	0.640	0.600	0.615	0.615	21,894
2024-01-24	0.590	0.590	0.590	0.590	0.590	21
2024-01-23	0.590	0.590	0.585	0.585	0.585	5,619
2024-01-22	0.615	0.615	0.595	0.600	0.600	11,150
2024-01-19	0.625	0.625	0.625	0.625	0.625	640
2024-01-18	0.630	0.630	0.625	0.625	0.625	1,100
2024-01-17	0.630	0.630	0.630	0.630	0.630	0
2024-01-16	0.630	0.630	0.630	0.630	0.630	38,955
2024-01-15	0.650	0.650	0.650	0.650	0.650	0
2024-01-12	0.650	0.655	0.650	0.650	0.650	16,224
2024-01-11	0.650	0.650	0.650	0.650	0.650	2,000
2024-01-10	0.660	0.660	0.650	0.650	0.650	16,026
2024-01-09	0.665	0.665	0.665	0.665	0.665	13,838
2024-01-08	0.680	0.700	0.675	0.690	0.690	104,814
2024-01-05	0.680	0.690	0.660	0.690	0.690	19,625
2024-01-04	0.690	0.690	0.690	0.690	0.690	0
2024-01-03	0.665	0.690	0.660	0.690	0.690	26,417
2024-01-02	0.720	0.725	0.680	0.680	0.680	96,352
2023-12-29	0.650	0.740	0.650	0.705	0.705	86,428
2023-12-28	0.540	0.650	0.540	0.615	0.615	61,169
2023-12-27	0.480	0.480	0.455	0.455	0.455	22,083
2023-12-22	0.480	0.480	0.470	0.470	0.470	36,026
2023-12-21	0.465	0.470	0.465	0.470	0.470	10,975
2023-12-20	0.470	0.480	0.470	0.470	0.470	33,684
2023-12-19	0.470	0.470	0.470	0.470	0.470	5,000
2023-12-18	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 12 of 22 · 1,270 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.