Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.480	0.480	0.465	0.475	0.475	27,330
2022-07-18	0.485	0.485	0.485	0.485	0.485	0
2022-07-15	0.485	0.485	0.485	0.485	0.485	0
2022-07-14	0.485	0.485	0.485	0.485	0.485	25,000
2022-07-13	0.495	0.495	0.495	0.495	0.495	0
2022-07-12	0.500	0.500	0.495	0.495	0.495	17,375
2022-07-11	0.515	0.515	0.500	0.500	0.500	24,000
2022-07-08	0.520	0.520	0.520	0.520	0.520	0
2022-07-07	0.540	0.540	0.520	0.520	0.520	44,118
2022-07-06	0.530	0.540	0.530	0.540	0.540	10,076
2022-07-05	0.535	0.535	0.535	0.535	0.535	1,000
2022-07-04	0.500	0.500	0.500	0.500	0.500	0
2022-07-01	0.500	0.500	0.500	0.500	0.500	0
2022-06-30	0.560	0.560	0.495	0.500	0.500	34,932
2022-06-29	0.580	0.580	0.540	0.540	0.540	9,218
2022-06-28	0.583	0.585	0.583	0.585	0.585	4,247
2022-06-27	0.580	0.580	0.580	0.580	0.580	9,463
2022-06-24	0.595	0.595	0.595	0.595	0.595	7,000
2022-06-23	0.550	0.550	0.550	0.550	0.550	198
2022-06-22	0.585	0.585	0.585	0.585	0.585	0
2022-06-21	0.585	0.585	0.585	0.585	0.585	0
2022-06-20	0.585	0.585	0.585	0.585	0.585	0
2022-06-17	0.585	0.585	0.585	0.585	0.585	0
2022-06-16	0.585	0.585	0.585	0.585	0.585	0
2022-06-15	0.600	0.600	0.585	0.585	0.585	10,166
2022-06-14	0.650	0.650	0.630	0.630	0.630	8,398
2022-06-10	0.630	0.630	0.630	0.630	0.630	242
2022-06-09	0.700	0.700	0.700	0.700	0.700	850
2022-06-08	0.690	0.700	0.690	0.700	0.700	4,050
2022-06-07	0.655	0.655	0.655	0.655	0.655	1,000
2022-06-06	0.670	0.680	0.670	0.680	0.680	23,055
2022-06-03	0.630	0.630	0.630	0.630	0.630	0
2022-06-02	0.630	0.630	0.630	0.630	0.630	0
2022-06-01	0.580	0.665	0.580	0.630	0.630	52,867
2022-05-31	0.550	0.550	0.550	0.550	0.550	0
2022-05-30	0.565	0.565	0.550	0.550	0.550	25,406
2022-05-27	0.560	0.560	0.560	0.560	0.560	0
2022-05-26	0.555	0.560	0.555	0.560	0.560	5,403
2022-05-25	0.520	0.520	0.515	0.515	0.515	19,441
2022-05-24	0.515	0.515	0.515	0.515	0.515	0
2022-05-23	0.515	0.515	0.515	0.515	0.515	0
2022-05-20	0.515	0.515	0.515	0.515	0.515	0
2022-05-19	0.515	0.515	0.515	0.515	0.515	1,641
2022-05-18	0.505	0.505	0.505	0.505	0.505	0
2022-05-17	0.505	0.505	0.505	0.505	0.505	0
2022-05-16	0.505	0.505	0.505	0.505	0.505	0
2022-05-13	0.505	0.505	0.505	0.505	0.505	0
2022-05-12	0.505	0.505	0.505	0.505	0.505	2,000
2022-05-11	0.560	0.560	0.560	0.560	0.560	0
2022-05-10	0.560	0.560	0.560	0.560	0.560	32
2022-05-09	0.590	0.590	0.560	0.560	0.560	5,200
2022-05-06	0.600	0.600	0.600	0.600	0.600	0
2022-05-05	0.585	0.600	0.580	0.600	0.600	47,281
2022-05-04	0.580	0.580	0.580	0.580	0.580	0
2022-05-03	0.580	0.580	0.580	0.580	0.580	0
2022-05-02	0.585	0.585	0.580	0.580	0.580	22,000
2022-04-29	0.640	0.640	0.600	0.600	0.600	20,000
2022-04-28	0.640	0.660	0.640	0.660	0.660	7,644
2022-04-27	0.650	0.650	0.640	0.640	0.640	10,924
2022-04-26	0.660	0.660	0.650	0.650	0.650	3,725

← NewerPage 19 of 22 · 1,266 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.