Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.555	0.565	0.555	0.560	0.560	4,821
2026-07-27	0.570	0.575	0.555	0.555	0.555	58,030
2026-07-24	0.570	0.570	0.560	0.565	0.565	32,589
2026-07-23	0.600	0.600	0.590	0.590	0.590	20,069
2026-07-22	0.580	0.600	0.570	0.600	0.600	87,235
2026-07-21	0.590	0.590	0.580	0.580	0.580	5,702
2026-07-20	0.625	0.625	0.580	0.580	0.580	113,700
2026-07-17	0.635	0.635	0.625	0.625	0.625	12,778
2026-07-16	0.620	0.630	0.620	0.630	0.630	6,244
2026-07-15	0.605	0.605	0.605	0.605	0.605	1,275
2026-07-14	0.635	0.640	0.600	0.600	0.600	11,355
2026-07-13	0.620	0.625	0.620	0.620	0.620	3,708
2026-07-10	0.620	0.645	0.600	0.600	0.600	152,367
2026-07-09	0.630	0.630	0.610	0.610	0.610	27,445
2026-07-08	0.620	0.640	0.615	0.630	0.630	20,624
2026-07-07	0.605	0.615	0.605	0.615	0.615	3,484
2026-07-06	0.605	0.645	0.600	0.600	0.600	79,806
2026-07-03	0.545	0.610	0.545	0.585	0.585	72,654
2026-07-02	0.545	0.550	0.540	0.550	0.550	7,305
2026-07-01	0.550	0.555	0.540	0.540	0.540	86,598
2026-06-30	0.570	0.570	0.550	0.555	0.555	90,487
2026-06-29	0.590	0.590	0.565	0.565	0.565	66,949
2026-06-26	0.590	0.610	0.565	0.590	0.590	94,586
2026-06-25	0.605	0.620	0.580	0.580	0.580	290,230
2026-06-24	0.560	0.580	0.560	0.580	0.580	157,237
2026-06-23	0.555	0.580	0.555	0.560	0.560	152,798
2026-06-22	0.560	0.560	0.540	0.555	0.555	129,659
2026-06-19	0.540	0.555	0.538	0.555	0.555	310,990
2026-06-18	0.545	0.545	0.535	0.535	0.535	79,865
2026-06-17	0.570	0.575	0.540	0.540	0.540	104,762
2026-06-16	0.590	0.590	0.550	0.560	0.560	86,596
2026-06-15	0.555	0.590	0.555	0.590	0.590	48,625
2026-06-12	0.565	0.565	0.545	0.555	0.555	21,427
2026-06-11	0.540	0.545	0.530	0.545	0.545	37,113
2026-06-10	0.540	0.545	0.535	0.540	0.540	47,259
2026-06-09	0.565	0.565	0.535	0.540	0.540	61,826
2026-06-05	0.540	0.550	0.535	0.550	0.550	36,455
2026-06-04	0.535	0.545	0.535	0.545	0.545	1,518
2026-06-03	0.545	0.550	0.535	0.535	0.535	76,062
2026-06-02	0.560	0.560	0.545	0.550	0.550	20,559
2026-06-01	0.550	0.580	0.545	0.560	0.560	41,584
2026-05-29	0.545	0.588	0.545	0.558	0.558	45,280
2026-05-28	0.540	0.555	0.535	0.545	0.545	5,525
2026-05-27	0.540	0.575	0.520	0.535	0.535	88,608
2026-05-26	0.550	0.595	0.525	0.560	0.560	83,073
2026-05-25	0.610	0.610	0.580	0.580	0.580	23,149
2026-05-22	0.600	0.605	0.600	0.605	0.605	18,779
2026-05-21	0.590	0.610	0.550	0.600	0.600	105,382
2026-05-20	0.590	0.595	0.575	0.590	0.590	38,619
2026-05-19	0.545	0.620	0.545	0.590	0.590	142,623
2026-05-18	0.520	0.540	0.510	0.540	0.540	24,821
2026-05-15	0.585	0.585	0.515	0.540	0.540	21,977
2026-05-14	0.530	0.595	0.530	0.580	0.580	40,397
2026-05-13	0.500	0.520	0.450	0.520	0.520	294,752
2026-05-12	0.510	0.510	0.470	0.500	0.500	185,999
2026-05-11	0.540	0.540	0.510	0.510	0.510	22,050
2026-05-08	0.535	0.555	0.500	0.555	0.555	110,392
2026-05-07	0.560	0.560	0.510	0.530	0.530	100,184
2026-05-06	0.560	0.575	0.545	0.560	0.560	15,401
2026-05-05	0.560	0.565	0.505	0.565	0.565	120,451

← NewerPage 2 of 5 · 255 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.