Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.485	0.485	0.485	0.485	0.485	2,000
2023-06-29	0.470	0.470	0.470	0.470	0.470	0
2023-06-28	0.490	0.495	0.470	0.470	0.470	12,271
2023-06-27	0.490	0.490	0.490	0.490	0.490	0
2023-06-26	0.490	0.490	0.490	0.490	0.490	1,000
2023-06-23	0.490	0.490	0.490	0.490	0.490	8,350
2023-06-22	0.490	0.490	0.490	0.490	0.490	0
2023-06-21	0.490	0.490	0.490	0.490	0.490	0
2023-06-20	0.490	0.490	0.490	0.490	0.490	0
2023-06-19	0.490	0.490	0.490	0.490	0.490	0
2023-06-16	0.490	0.490	0.490	0.490	0.490	0
2023-06-15	0.490	0.490	0.490	0.490	0.490	1,817
2023-06-14	0.470	0.485	0.470	0.485	0.485	8,684
2023-06-13	0.475	0.475	0.470	0.475	0.475	95,319
2023-06-09	0.460	0.460	0.460	0.460	0.460	19
2023-06-08	0.440	0.450	0.440	0.450	0.450	3,988
2023-06-07	0.425	0.440	0.425	0.440	0.440	16,554
2023-06-06	0.435	0.435	0.425	0.435	0.435	23,774
2023-06-05	0.450	0.450	0.450	0.450	0.450	6
2023-06-02	0.485	0.485	0.485	0.485	0.485	1
2023-06-01	0.490	0.490	0.490	0.490	0.490	1
2023-05-31	0.490	0.490	0.490	0.490	0.490	1,000
2023-05-30	0.435	0.435	0.430	0.435	0.435	25,145
2023-05-29	0.490	0.490	0.460	0.460	0.460	2,957
2023-05-26	0.455	0.455	0.455	0.455	0.455	0
2023-05-25	0.495	0.495	0.455	0.455	0.455	16,200
2023-05-24	0.500	0.500	0.475	0.475	0.475	41,585
2023-05-23	0.510	0.510	0.510	0.510	0.510	10,155
2023-05-22	0.490	0.500	0.470	0.500	0.500	44,971
2023-05-19	0.498	0.510	0.498	0.510	0.510	52,856
2023-05-18	0.470	0.470	0.470	0.470	0.470	0
2023-05-17	0.485	0.485	0.470	0.470	0.470	1,200
2023-05-16	0.485	0.485	0.485	0.485	0.485	0
2023-05-15	0.485	0.485	0.485	0.485	0.485	0
2023-05-12	0.485	0.485	0.485	0.485	0.485	0
2023-05-11	0.485	0.485	0.485	0.485	0.485	7,573
2023-05-10	0.470	0.470	0.470	0.470	0.470	12,000
2023-05-09	0.460	0.480	0.450	0.463	0.463	11,489
2023-05-08	0.490	0.490	0.460	0.460	0.460	46,691
2023-05-05	0.500	0.500	0.500	0.500	0.500	20,000
2023-05-04	0.500	0.500	0.500	0.500	0.500	10,000
2023-05-03	0.490	0.500	0.490	0.495	0.495	64,786
2023-05-02	0.500	0.500	0.490	0.490	0.490	42,145
2023-05-01	0.565	0.565	0.500	0.500	0.500	44,238
2023-04-28	0.555	0.555	0.550	0.550	0.550	3,000
2023-04-27	0.620	0.620	0.555	0.555	0.555	11,174
2023-04-26	0.600	0.620	0.600	0.615	0.615	23,739
2023-04-24	0.525	0.545	0.520	0.545	0.545	33,654
2023-04-21	0.515	0.515	0.515	0.515	0.515	6,419
2023-04-20	0.510	0.510	0.503	0.510	0.510	37,803
2023-04-19	0.565	0.565	0.490	0.500	0.500	145,324
2023-04-18	0.560	0.560	0.550	0.550	0.550	27,051
2023-04-17	0.570	0.570	0.533	0.533	0.533	86,095
2023-04-14	0.620	0.620	0.570	0.570	0.570	35,855
2023-04-13	0.620	0.620	0.620	0.620	0.620	12,145
2023-04-12	0.630	0.630	0.585	0.585	0.585	26,568
2023-04-11	0.650	0.650	0.630	0.630	0.630	56,636
2023-04-06	0.600	0.600	0.600	0.600	0.600	0
2023-04-05	0.590	0.600	0.590	0.600	0.600	13,013
2023-04-04	0.625	0.625	0.600	0.600	0.600	41,827

← NewerPage 15 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.