Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.470	0.470	0.470	0.470	0.470	0
2023-09-21	0.480	0.480	0.470	0.470	0.470	26,000
2023-09-20	0.480	0.480	0.480	0.480	0.480	0
2023-09-19	0.480	0.480	0.480	0.480	0.480	0
2023-09-18	0.480	0.480	0.480	0.480	0.480	0
2023-09-15	0.490	0.500	0.480	0.480	0.480	32,767
2023-09-14	0.500	0.500	0.500	0.500	0.500	2,000
2023-09-13	0.490	0.490	0.480	0.480	0.480	10,000
2023-09-12	0.500	0.500	0.500	0.500	0.500	0
2023-09-11	0.490	0.500	0.490	0.500	0.500	2,626
2023-09-08	0.510	0.510	0.510	0.510	0.510	7,377
2023-09-07	0.500	0.510	0.500	0.510	0.510	22,386
2023-09-06	0.515	0.515	0.515	0.515	0.515	0
2023-09-05	0.525	0.525	0.515	0.515	0.515	27,500
2023-09-04	0.530	0.530	0.515	0.525	0.525	32,107
2023-09-01	0.510	0.530	0.510	0.530	0.530	6,000
2023-08-31	0.530	0.530	0.530	0.530	0.530	0
2023-08-30	0.530	0.530	0.530	0.530	0.530	1,000
2023-08-29	0.540	0.540	0.540	0.540	0.540	0
2023-08-28	0.550	0.550	0.508	0.540	0.540	27,218
2023-08-25	0.550	0.550	0.550	0.550	0.550	0
2023-08-24	0.550	0.550	0.550	0.550	0.550	0
2023-08-23	0.550	0.550	0.550	0.550	0.550	45
2023-08-22	0.510	0.550	0.510	0.550	0.550	16,299
2023-08-21	0.500	0.500	0.500	0.500	0.500	0
2023-08-18	0.500	0.500	0.500	0.500	0.500	0
2023-08-17	0.500	0.500	0.480	0.500	0.500	33,252
2023-08-16	0.445	0.445	0.445	0.445	0.445	50,267
2023-08-15	0.435	0.435	0.435	0.435	0.435	0
2023-08-14	0.435	0.435	0.435	0.435	0.435	743
2023-08-11	0.415	0.415	0.415	0.415	0.415	531
2023-08-10	0.420	0.435	0.415	0.415	0.415	38,000
2023-08-09	0.435	0.435	0.435	0.435	0.435	0
2023-08-08	0.435	0.435	0.435	0.435	0.435	21,210
2023-08-07	0.415	0.415	0.410	0.410	0.410	18,400
2023-08-04	0.410	0.410	0.410	0.410	0.410	29,246
2023-08-03	0.435	0.435	0.435	0.435	0.435	0
2023-08-02	0.435	0.435	0.435	0.435	0.435	0
2023-08-01	0.415	0.435	0.410	0.435	0.435	36,719
2023-07-31	0.410	0.410	0.410	0.410	0.410	0
2023-07-28	0.435	0.435	0.410	0.410	0.410	20,360
2023-07-27	0.415	0.435	0.415	0.415	0.415	69,160
2023-07-26	0.435	0.480	0.425	0.435	0.435	13,055
2023-07-25	0.430	0.430	0.430	0.430	0.430	0
2023-07-24	0.440	0.440	0.430	0.430	0.430	29,532
2023-07-21	0.415	0.415	0.415	0.415	0.415	0
2023-07-20	0.480	0.485	0.415	0.415	0.415	51,453
2023-07-19	0.475	0.475	0.475	0.475	0.475	0
2023-07-18	0.475	0.475	0.475	0.475	0.475	0
2023-07-17	0.475	0.475	0.475	0.475	0.475	6
2023-07-14	0.475	0.475	0.475	0.475	0.475	0
2023-07-13	0.475	0.475	0.475	0.475	0.475	0
2023-07-12	0.475	0.475	0.475	0.475	0.475	0
2023-07-11	0.475	0.475	0.475	0.475	0.475	4,147
2023-07-10	0.463	0.463	0.463	0.463	0.463	6
2023-07-07	0.485	0.485	0.463	0.480	0.480	20,091
2023-07-06	0.500	0.500	0.495	0.495	0.495	14,429
2023-07-05	0.500	0.500	0.500	0.500	0.500	6
2023-07-04	0.485	0.493	0.485	0.493	0.493	19,411
2023-07-03	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 14 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.