Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.610	0.610	0.605	0.605	0.605	5,916
2023-01-05	0.610	0.610	0.610	0.610	0.610	20,000
2023-01-04	0.610	0.610	0.610	0.610	0.610	0
2023-01-03	0.645	0.645	0.610	0.610	0.610	22,306
2022-12-30	0.640	0.640	0.640	0.640	0.640	0
2022-12-29	0.635	0.640	0.635	0.640	0.640	354
2022-12-28	0.630	0.630	0.630	0.630	0.630	1,392
2022-12-23	0.635	0.635	0.635	0.635	0.635	0
2022-12-22	0.635	0.635	0.635	0.635	0.635	0
2022-12-21	0.635	0.635	0.635	0.635	0.635	0
2022-12-20	0.670	0.670	0.635	0.635	0.635	7,607
2022-12-19	0.710	0.710	0.710	0.710	0.710	0
2022-12-16	0.710	0.710	0.710	0.710	0.710	0
2022-12-15	0.710	0.710	0.710	0.710	0.710	1
2022-12-14	0.665	0.705	0.665	0.705	0.705	16,280
2022-12-13	0.620	0.620	0.620	0.620	0.620	0
2022-12-12	0.580	0.620	0.580	0.620	0.620	116,766
2022-12-09	0.590	0.590	0.590	0.590	0.590	0
2022-12-08	0.590	0.590	0.590	0.590	0.590	0
2022-12-07	0.590	0.590	0.590	0.590	0.590	0
2022-12-06	0.590	0.590	0.590	0.590	0.590	12,600
2022-12-05	0.590	0.590	0.590	0.590	0.590	0
2022-12-02	0.590	0.590	0.590	0.590	0.590	0
2022-12-01	0.625	0.625	0.585	0.590	0.590	48,470
2022-11-30	0.615	0.615	0.615	0.615	0.615	0
2022-11-29	0.615	0.615	0.615	0.615	0.615	0
2022-11-28	0.615	0.615	0.615	0.615	0.615	0
2022-11-25	0.620	0.640	0.615	0.615	0.615	35,043
2022-11-24	0.665	0.665	0.630	0.645	0.645	784
2022-11-23	0.600	0.650	0.600	0.650	0.650	7,442
2022-11-22	0.560	0.560	0.560	0.560	0.560	0
2022-11-21	0.560	0.560	0.560	0.560	0.560	0
2022-11-18	0.560	0.560	0.560	0.560	0.560	4,870
2022-11-17	0.560	0.560	0.560	0.560	0.560	0
2022-11-16	0.570	0.570	0.560	0.560	0.560	41,991
2022-11-15	0.600	0.600	0.580	0.580	0.580	19,916
2022-11-14	0.600	0.600	0.600	0.600	0.600	1,916
2022-11-11	0.570	0.570	0.560	0.560	0.560	33,223
2022-11-10	0.550	0.570	0.540	0.570	0.570	43,367
2022-11-09	0.555	0.555	0.550	0.550	0.550	3,000
2022-11-08	0.540	0.540	0.540	0.540	0.540	0
2022-11-07	0.540	0.540	0.540	0.540	0.540	2,000
2022-11-04	0.550	0.550	0.550	0.550	0.550	1,661
2022-11-03	0.550	0.550	0.550	0.550	0.550	3,501
2022-11-02	0.600	0.600	0.600	0.600	0.600	0
2022-11-01	0.600	0.600	0.600	0.600	0.600	370
2022-10-31	0.575	0.600	0.575	0.600	0.600	4,629
2022-10-28	0.595	0.595	0.595	0.595	0.595	0
2022-10-27	0.595	0.595	0.595	0.595	0.595	2,000
2022-10-26	0.550	0.550	0.550	0.550	0.550	0
2022-10-25	0.550	0.550	0.550	0.550	0.550	0
2022-10-24	0.550	0.550	0.550	0.550	0.550	0
2022-10-21	0.555	0.555	0.550	0.550	0.550	9,259
2022-10-20	0.570	0.570	0.570	0.570	0.570	0
2022-10-19	0.570	0.570	0.570	0.570	0.570	0
2022-10-18	0.570	0.570	0.570	0.570	0.570	0
2022-10-17	0.615	0.615	0.565	0.570	0.570	8,881
2022-10-14	0.600	0.600	0.600	0.600	0.600	0
2022-10-13	0.600	0.600	0.600	0.600	0.600	0
2022-10-12	0.580	0.600	0.580	0.600	0.600	5,653

← NewerPage 17 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.