Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.660	0.660	0.660	0.660	0.660	0
2022-04-20	0.645	0.670	0.645	0.660	0.660	7,131
2022-04-19	0.660	0.660	0.648	0.660	0.660	11,749
2022-04-14	0.650	0.650	0.650	0.650	0.650	10,000
2022-04-13	0.650	0.650	0.650	0.650	0.650	0
2022-04-12	0.650	0.650	0.650	0.650	0.650	2,251
2022-04-11	0.650	0.650	0.650	0.650	0.650	6,214
2022-04-08	0.650	0.650	0.650	0.650	0.650	0
2022-04-07	0.650	0.650	0.650	0.650	0.650	2,036
2022-04-06	0.650	0.650	0.650	0.650	0.650	1,975
2022-04-05	0.665	0.665	0.650	0.660	0.660	24,715
2022-04-04	0.580	0.580	0.580	0.580	0.580	0
2022-04-01	0.580	0.580	0.580	0.580	0.580	0
2022-03-31	0.605	0.605	0.570	0.580	0.580	22,076
2022-03-30	0.580	0.670	0.570	0.655	0.655	58,481
2022-03-29	0.700	0.700	0.650	0.650	0.650	10,871
2022-03-28	0.710	0.710	0.685	0.685	0.685	12,852
2022-03-25	0.740	0.740	0.740	0.740	0.740	970
2022-03-24	0.755	0.795	0.750	0.750	0.750	764
2022-03-23	0.705	0.775	0.700	0.775	0.775	11,722
2022-03-22	0.755	0.755	0.750	0.750	0.750	753
2022-03-21	0.740	0.775	0.740	0.775	0.775	8,977
2022-03-18	0.695	0.720	0.690	0.720	0.720	10,936
2022-03-17	0.790	0.790	0.700	0.720	0.720	14,049
2022-03-16	0.790	0.790	0.790	0.790	0.790	0
2022-03-15	0.790	0.790	0.790	0.790	0.790	8,000
2022-03-14	0.845	0.845	0.770	0.770	0.770	6,340
2022-03-11	0.845	0.845	0.800	0.800	0.800	4,817
2022-03-10	0.750	0.845	0.750	0.845	0.845	15,700
2022-03-09	0.780	0.810	0.750	0.750	0.750	10,395
2022-03-08	0.820	0.820	0.800	0.800	0.800	9,983
2022-03-07	0.935	0.935	0.800	0.845	0.845	36,311
2022-03-04	0.900	0.935	0.860	0.935	0.935	78,874
2022-03-03	0.730	0.950	0.690	0.860	0.860	198,373
2022-03-02	0.550	0.685	0.550	0.685	0.685	113,761
2022-03-01	0.550	0.550	0.550	0.550	0.550	0
2022-02-28	0.590	0.590	0.550	0.550	0.550	11,584
2022-02-25	0.680	0.680	0.680	0.680	0.680	0
2022-02-24	0.680	0.680	0.680	0.680	0.680	147
2022-02-23	0.685	0.685	0.685	0.685	0.685	0
2022-02-22	0.685	0.685	0.685	0.685	0.685	0
2022-02-21	0.690	0.700	0.685	0.685	0.685	68,270
2022-02-18	0.715	0.750	0.700	0.700	0.700	33,790
2022-02-17	0.750	0.750	0.710	0.710	0.710	4,706
2022-02-16	0.750	0.750	0.750	0.750	0.750	668
2022-02-15	0.750	0.750	0.750	0.750	0.750	6,779
2022-02-14	0.750	0.750	0.710	0.750	0.750	2,467
2022-02-11	0.720	0.720	0.710	0.710	0.710	19,252
2022-02-10	0.715	0.715	0.715	0.715	0.715	0
2022-02-09	0.680	0.750	0.680	0.715	0.715	32,170
2022-02-08	0.650	0.650	0.650	0.650	0.650	8,180
2022-02-07	0.610	0.650	0.598	0.620	0.620	57,154
2022-02-04	0.580	0.590	0.580	0.590	0.590	6,293
2022-02-03	0.530	0.530	0.530	0.530	0.530	0
2022-02-02	0.530	0.530	0.530	0.530	0.530	0
2022-02-01	0.530	0.530	0.530	0.530	0.530	0
2022-01-31	0.530	0.530	0.530	0.530	0.530	2,400
2022-01-28	0.530	0.530	0.530	0.530	0.530	19,249
2022-01-27	0.530	0.530	0.530	0.530	0.530	0
2022-01-25	0.540	0.540	0.530	0.530	0.530	27,285

← NewerPage 20 of 22 · 1,270 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.