Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.450	0.450	0.450	0.450	0.450	0
2023-12-14	0.450	0.450	0.450	0.450	0.450	0
2023-12-13	0.455	0.455	0.450	0.450	0.450	13,131
2023-12-12	0.430	0.430	0.430	0.430	0.430	0
2023-12-11	0.470	0.470	0.430	0.430	0.430	18,000
2023-12-08	0.445	0.470	0.445	0.470	0.470	33,062
2023-12-07	0.450	0.450	0.445	0.445	0.445	30,000
2023-12-06	0.450	0.450	0.450	0.450	0.450	25,000
2023-12-05	0.460	0.460	0.410	0.430	0.430	240,581
2023-12-04	0.460	0.460	0.460	0.460	0.460	185
2023-12-01	0.460	0.460	0.460	0.460	0.460	0
2023-11-30	0.500	0.500	0.460	0.460	0.460	10,330
2023-11-29	0.500	0.510	0.500	0.500	0.500	20,687
2023-11-28	0.500	0.500	0.500	0.500	0.500	14,178
2023-11-27	0.470	0.470	0.470	0.470	0.470	12,145
2023-11-24	0.450	0.470	0.450	0.470	0.470	19,489
2023-11-23	0.450	0.450	0.440	0.440	0.440	10,900
2023-11-22	0.440	0.440	0.440	0.440	0.440	0
2023-11-21	0.440	0.440	0.440	0.440	0.440	0
2023-11-20	0.440	0.440	0.440	0.440	0.440	2,825
2023-11-17	0.430	0.430	0.430	0.430	0.430	5,724
2023-11-16	0.435	0.435	0.435	0.435	0.435	0
2023-11-15	0.450	0.450	0.435	0.435	0.435	52,540
2023-11-14	0.460	0.460	0.450	0.450	0.450	24,408
2023-11-13	0.470	0.470	0.455	0.455	0.455	77,948
2023-11-10	0.470	0.470	0.470	0.470	0.470	0
2023-11-09	0.480	0.480	0.470	0.470	0.470	10,200
2023-11-08	0.490	0.490	0.475	0.475	0.475	55,010
2023-11-07	0.525	0.525	0.490	0.490	0.490	80,511
2023-11-06	0.520	0.520	0.520	0.520	0.520	0
2023-11-03	0.520	0.520	0.520	0.520	0.520	0
2023-11-02	0.520	0.525	0.520	0.520	0.520	19,684
2023-11-01	0.470	0.510	0.470	0.510	0.510	10,851
2023-10-31	0.525	0.525	0.525	0.525	0.525	0
2023-10-30	0.525	0.525	0.525	0.525	0.525	0
2023-10-27	0.525	0.525	0.525	0.525	0.525	0
2023-10-26	0.525	0.525	0.525	0.525	0.525	0
2023-10-25	0.525	0.525	0.525	0.525	0.525	0
2023-10-24	0.525	0.525	0.525	0.525	0.525	0
2023-10-23	0.490	0.525	0.490	0.525	0.525	118,000
2023-10-20	0.470	0.470	0.470	0.470	0.470	7,500
2023-10-19	0.470	0.470	0.470	0.470	0.470	0
2023-10-18	0.470	0.470	0.470	0.470	0.470	0
2023-10-17	0.470	0.470	0.470	0.470	0.470	0
2023-10-16	0.470	0.470	0.470	0.470	0.470	0
2023-10-13	0.470	0.470	0.470	0.470	0.470	0
2023-10-12	0.470	0.470	0.470	0.470	0.470	0
2023-10-11	0.515	0.520	0.470	0.470	0.470	3,280
2023-10-10	0.475	0.520	0.475	0.520	0.520	204,000
2023-10-09	0.495	0.495	0.495	0.495	0.495	0
2023-10-06	0.490	0.495	0.490	0.495	0.495	25,403
2023-10-05	0.480	0.495	0.480	0.480	0.480	36,766
2023-10-04	0.465	0.465	0.465	0.465	0.465	0
2023-10-03	0.480	0.480	0.465	0.465	0.465	20,067
2023-10-02	0.480	0.480	0.480	0.480	0.480	2,000
2023-09-29	0.470	0.470	0.470	0.470	0.470	0
2023-09-28	0.485	0.485	0.470	0.470	0.470	9,467
2023-09-27	0.470	0.470	0.470	0.470	0.470	0
2023-09-26	0.470	0.470	0.470	0.470	0.470	0
2023-09-25	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 13 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.