Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.580	0.580	0.580	0.580	0.580	14,347
2022-10-10	0.630	0.630	0.630	0.630	0.630	230
2022-10-07	0.645	0.645	0.645	0.645	0.645	1
2022-10-06	0.630	0.630	0.630	0.630	0.630	0
2022-10-05	0.645	0.645	0.630	0.630	0.630	6,000
2022-10-04	0.600	0.600	0.600	0.600	0.600	5,336
2022-10-03	0.640	0.640	0.600	0.600	0.600	3,000
2022-09-30	0.625	0.625	0.625	0.625	0.625	3,000
2022-09-29	0.645	0.645	0.625	0.625	0.625	3,981
2022-09-28	0.630	0.630	0.630	0.630	0.630	2,000
2022-09-27	0.630	0.630	0.630	0.630	0.630	0
2022-09-26	0.645	0.645	0.630	0.630	0.630	9,711
2022-09-23	0.695	0.695	0.655	0.670	0.670	3,421
2022-09-21	0.730	0.730	0.675	0.675	0.675	24,590
2022-09-20	0.730	0.730	0.730	0.730	0.730	986
2022-09-19	0.730	0.730	0.730	0.730	0.730	2,014
2022-09-16	0.705	0.705	0.705	0.705	0.705	0
2022-09-15	0.705	0.705	0.705	0.705	0.705	0
2022-09-14	0.730	0.730	0.705	0.705	0.705	12,249
2022-09-13	0.730	0.730	0.730	0.730	0.730	0
2022-09-12	0.755	0.755	0.730	0.730	0.730	7,420
2022-09-09	0.755	0.755	0.750	0.750	0.750	6,918
2022-09-08	0.775	0.775	0.750	0.750	0.750	13,500
2022-09-07	0.850	0.850	0.775	0.775	0.775	8,069
2022-09-06	0.880	0.880	0.880	0.880	0.880	0
2022-09-05	0.880	0.880	0.880	0.880	0.880	1,119
2022-09-02	0.885	0.885	0.885	0.885	0.885	1,184
2022-09-01	0.850	0.860	0.820	0.860	0.860	12,941
2022-08-31	0.850	0.850	0.850	0.850	0.850	2,000
2022-08-30	0.790	0.850	0.790	0.850	0.850	29,008
2022-08-29	0.780	0.790	0.780	0.790	0.790	8,803
2022-08-26	0.800	0.800	0.800	0.800	0.800	1,253
2022-08-25	0.785	0.790	0.750	0.790	0.790	14,844
2022-08-24	0.800	0.800	0.750	0.790	0.790	14,072
2022-08-23	0.805	0.860	0.790	0.810	0.810	45,156
2022-08-22	0.770	0.820	0.750	0.805	0.805	86,966
2022-08-19	0.665	0.775	0.645	0.730	0.730	42,110
2022-08-18	0.700	0.820	0.600	0.625	0.625	104,974
2022-08-17	0.595	0.655	0.595	0.655	0.655	15,896
2022-08-16	0.565	0.565	0.565	0.565	0.565	0
2022-08-15	0.570	0.570	0.565	0.565	0.565	17,237
2022-08-12	0.590	0.595	0.590	0.595	0.595	23,098
2022-08-11	0.580	0.595	0.580	0.595	0.595	10,500
2022-08-10	0.540	0.540	0.540	0.540	0.540	1,000
2022-08-09	0.520	0.520	0.515	0.515	0.515	7,000
2022-08-08	0.520	0.520	0.520	0.520	0.520	580
2022-08-05	0.510	0.510	0.510	0.510	0.510	0
2022-08-04	0.510	0.510	0.510	0.510	0.510	925
2022-08-03	0.500	0.500	0.500	0.500	0.500	0
2022-08-02	0.515	0.515	0.495	0.500	0.500	31,857
2022-08-01	0.540	0.540	0.540	0.540	0.540	2,000
2022-07-29	0.505	0.505	0.500	0.500	0.500	21,306
2022-07-28	0.545	0.550	0.545	0.550	0.550	14,000
2022-07-27	0.500	0.500	0.500	0.500	0.500	0
2022-07-26	0.510	0.510	0.500	0.500	0.500	25,494
2022-07-25	0.515	0.515	0.515	0.515	0.515	0
2022-07-22	0.500	0.515	0.500	0.515	0.515	3,882
2022-07-21	0.480	0.480	0.480	0.480	0.480	2,701
2022-07-20	0.475	0.475	0.475	0.475	0.475	1,032
2022-07-19	0.480	0.480	0.465	0.475	0.475	27,330

← NewerPage 18 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.