Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.650	0.650	0.600	0.600	0.600	43,002
2023-03-31	0.645	0.665	0.645	0.665	0.665	16,610
2023-03-30	0.600	0.615	0.600	0.600	0.600	22,263
2023-03-29	0.600	0.600	0.600	0.600	0.600	0
2023-03-28	0.600	0.600	0.600	0.600	0.600	4,700
2023-03-27	0.620	0.620	0.620	0.620	0.620	0
2023-03-24	0.620	0.620	0.620	0.620	0.620	0
2023-03-23	0.620	0.620	0.620	0.620	0.620	0
2023-03-22	0.620	0.620	0.620	0.620	0.620	0
2023-03-21	0.600	0.620	0.600	0.620	0.620	3,001
2023-03-20	0.550	0.550	0.550	0.550	0.550	2,366
2023-03-17	0.580	0.600	0.550	0.600	0.600	10,948
2023-03-16	0.650	0.650	0.650	0.650	0.650	0
2023-03-15	0.650	0.650	0.650	0.650	0.650	0
2023-03-14	0.650	0.650	0.650	0.650	0.650	0
2023-03-13	0.650	0.650	0.650	0.650	0.650	45,550
2023-03-10	0.650	0.650	0.650	0.650	0.650	0
2023-03-09	0.650	0.650	0.650	0.650	0.650	0
2023-03-08	0.650	0.650	0.650	0.650	0.650	0
2023-03-07	0.650	0.650	0.650	0.650	0.650	0
2023-03-06	0.650	0.650	0.650	0.650	0.650	0
2023-03-03	0.650	0.650	0.650	0.650	0.650	0
2023-03-02	0.650	0.650	0.650	0.650	0.650	0
2023-03-01	0.670	0.670	0.635	0.650	0.650	16,542
2023-02-28	0.620	0.620	0.620	0.620	0.620	0
2023-02-27	0.580	0.620	0.580	0.620	0.620	13,900
2023-02-24	0.600	0.605	0.600	0.600	0.600	40,489
2023-02-23	0.630	0.630	0.605	0.605	0.605	19,948
2023-02-22	0.635	0.635	0.630	0.630	0.630	24,955
2023-02-21	0.650	0.650	0.650	0.650	0.650	0
2023-02-20	0.650	0.650	0.650	0.650	0.650	20,000
2023-02-17	0.615	0.630	0.615	0.620	0.620	15,371
2023-02-16	0.650	0.650	0.620	0.620	0.620	12,637
2023-02-15	0.650	0.650	0.650	0.650	0.650	0
2023-02-14	0.650	0.650	0.650	0.650	0.650	0
2023-02-13	0.650	0.650	0.650	0.650	0.650	0
2023-02-10	0.665	0.665	0.650	0.650	0.650	33,554
2023-02-09	0.660	0.660	0.660	0.660	0.660	0
2023-02-08	0.660	0.660	0.660	0.660	0.660	1,739
2023-02-07	0.700	0.700	0.700	0.700	0.700	1,485
2023-02-06	0.700	0.700	0.700	0.700	0.700	0
2023-02-03	0.700	0.700	0.700	0.700	0.700	0
2023-02-02	0.700	0.700	0.700	0.700	0.700	226
2023-02-01	0.700	0.700	0.700	0.700	0.700	0
2023-01-31	0.730	0.760	0.700	0.700	0.700	37,687
2023-01-30	0.720	0.720	0.720	0.720	0.720	7,055
2023-01-27	0.720	0.720	0.720	0.720	0.720	4,178
2023-01-25	0.710	0.710	0.700	0.700	0.700	7,072
2023-01-24	0.710	0.710	0.710	0.710	0.710	300
2023-01-23	0.715	0.715	0.715	0.715	0.715	0
2023-01-20	0.710	0.715	0.700	0.715	0.715	2,473
2023-01-19	0.720	0.720	0.720	0.720	0.720	0
2023-01-18	0.675	0.720	0.675	0.720	0.720	11,717
2023-01-17	0.700	0.700	0.700	0.700	0.700	0
2023-01-16	0.710	0.710	0.700	0.700	0.700	5,481
2023-01-13	0.655	0.700	0.650	0.700	0.700	29,817
2023-01-12	0.650	0.655	0.650	0.655	0.655	7,879
2023-01-11	0.605	0.605	0.605	0.605	0.605	391
2023-01-10	0.600	0.600	0.600	0.600	0.600	0
2023-01-09	0.620	0.620	0.600	0.600	0.600	2,303

← NewerPage 16 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.