Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.570	0.570	0.570	0.570	0.570	400
2022-01-21	0.530	0.530	0.530	0.530	0.530	21,785
2022-01-20	0.515	0.515	0.515	0.515	0.515	0
2022-01-19	0.545	0.545	0.515	0.515	0.515	1,708
2022-01-18	0.570	0.570	0.570	0.570	0.570	879
2022-01-17	0.525	0.580	0.525	0.575	0.575	62,835
2022-01-14	0.515	0.515	0.515	0.515	0.515	20,288
2022-01-13	0.485	0.485	0.470	0.470	0.470	4,518
2022-01-12	0.455	0.455	0.455	0.455	0.455	0
2022-01-11	0.455	0.455	0.455	0.455	0.455	0
2022-01-10	0.455	0.455	0.455	0.455	0.455	0
2022-01-07	0.480	0.480	0.455	0.455	0.455	25,000
2022-01-06	0.480	0.480	0.480	0.480	0.480	10,460
2022-01-05	0.485	0.485	0.475	0.480	0.480	56,246
2022-01-04	0.450	0.450	0.450	0.450	0.450	0
2021-12-31	0.450	0.450	0.450	0.450	0.450	0
2021-12-30	0.450	0.450	0.450	0.450	0.450	0
2021-12-29	0.450	0.450	0.450	0.450	0.450	0
2021-12-24	0.455	0.455	0.450	0.450	0.450	49,629
2021-12-23	0.465	0.470	0.450	0.450	0.450	83,622
2021-12-22	0.455	0.455	0.455	0.455	0.455	0
2021-12-21	0.455	0.455	0.455	0.455	0.455	0
2021-12-20	0.455	0.455	0.450	0.455	0.455	50,300
2021-12-17	0.450	0.450	0.450	0.450	0.450	9,599
2021-12-16	0.480	0.480	0.450	0.450	0.450	9,987
2021-12-15	0.480	0.480	0.480	0.480	0.480	53,666
2021-12-14	0.420	0.420	0.420	0.420	0.420	0
2021-12-13	0.420	0.420	0.420	0.420	0.420	1,500
2021-12-10	0.400	0.420	0.400	0.420	0.420	58,453
2021-12-09	0.360	0.360	0.360	0.360	0.360	542
2021-12-08	0.280	0.360	0.280	0.360	0.360	115,515
2021-12-07	0.300	0.300	0.300	0.300	0.300	0
2021-12-06	0.300	0.300	0.280	0.300	0.300	17,024
2021-12-03	0.300	0.300	0.300	0.300	0.300	32,266
2021-12-02	0.300	0.300	0.300	0.300	0.300	0
2021-12-01	0.305	0.305	0.300	0.300	0.300	51,500
2021-11-30	0.300	0.300	0.300	0.300	0.300	0
2021-11-29	0.300	0.300	0.300	0.300	0.300	0
2021-11-26	0.300	0.300	0.300	0.300	0.300	0
2021-11-25	0.325	0.325	0.300	0.300	0.300	20,200
2021-11-24	0.345	0.345	0.300	0.300	0.300	25,000
2021-11-23	0.375	0.375	0.365	0.365	0.365	19,993
2021-11-22	0.380	0.380	0.380	0.380	0.380	78,947
2021-11-19	0.380	0.380	0.380	0.380	0.380	13,244
2021-11-18	0.375	0.380	0.375	0.380	0.380	12,973
2021-11-17	0.380	0.380	0.380	0.380	0.380	0
2021-11-16	0.380	0.380	0.380	0.380	0.380	0
2021-11-15	0.390	0.390	0.380	0.380	0.380	324
2021-11-12	0.380	0.380	0.380	0.380	0.380	31,179
2021-11-11	0.400	0.400	0.400	0.400	0.400	0
2021-11-10	0.400	0.400	0.400	0.400	0.400	0
2021-11-09	0.400	0.400	0.400	0.400	0.400	0
2021-11-08	0.400	0.400	0.400	0.400	0.400	0
2021-11-05	0.400	0.400	0.400	0.400	0.400	0
2021-11-04	0.400	0.400	0.400	0.400	0.400	0
2021-11-03	0.400	0.400	0.400	0.400	0.400	0
2021-11-02	0.400	0.400	0.400	0.400	0.400	0
2021-11-01	0.400	0.400	0.400	0.400	0.400	0
2021-10-29	0.400	0.400	0.400	0.400	0.400	1,500
2021-10-28	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 21 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.