Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.570	0.575	0.565	0.565	0.565	19,727
2026-05-01	0.580	0.590	0.560	0.580	0.580	52,151
2026-04-30	0.590	0.600	0.568	0.590	0.590	101,803
2026-04-29	0.590	0.590	0.590	0.590	0.590	977
2026-04-28	0.580	0.600	0.580	0.590	0.590	11,201
2026-04-27	0.610	0.610	0.580	0.580	0.580	97,486
2026-04-24	0.605	0.620	0.605	0.610	0.610	16,521
2026-04-23	0.620	0.635	0.600	0.635	0.635	164,228
2026-04-22	0.635	0.640	0.620	0.620	0.620	25,836
2026-04-21	0.635	0.638	0.625	0.635	0.635	9,009
2026-04-20	0.625	0.640	0.620	0.620	0.620	52,208
2026-04-17	0.625	0.635	0.620	0.620	0.620	30,532
2026-04-16	0.630	0.635	0.625	0.625	0.625	10,027
2026-04-15	0.630	0.640	0.625	0.640	0.640	54,431
2026-04-14	0.635	0.650	0.635	0.640	0.640	116,260
2026-04-13	0.640	0.640	0.620	0.635	0.635	32,356
2026-04-10	0.640	0.640	0.610	0.620	0.620	191,760
2026-04-09	0.640	0.650	0.640	0.645	0.645	62,025
2026-04-08	0.615	0.660	0.615	0.640	0.640	79,343
2026-04-07	0.620	0.643	0.615	0.615	0.615	67,474
2026-04-02	0.640	0.640	0.610	0.620	0.620	47,310
2026-04-01	0.620	0.680	0.620	0.640	0.640	85,408
2026-03-31	0.650	0.660	0.620	0.620	0.620	78,573
2026-03-30	0.640	0.640	0.620	0.625	0.625	9,374
2026-03-27	0.640	0.640	0.625	0.625	0.625	65,494
2026-03-26	0.640	0.655	0.640	0.640	0.640	52,277
2026-03-25	0.640	0.660	0.630	0.630	0.630	71,400
2026-03-24	0.635	0.640	0.635	0.640	0.640	9,293
2026-03-23	0.675	0.675	0.600	0.630	0.630	129,680
2026-03-20	0.670	0.695	0.660	0.695	0.695	18,293
2026-03-19	0.690	0.690	0.640	0.655	0.655	50,750
2026-03-18	0.700	0.705	0.690	0.690	0.690	17,458
2026-03-17	0.705	0.705	0.670	0.685	0.685	87,986
2026-03-16	0.700	0.730	0.700	0.700	0.700	43,923
2026-03-13	0.683	0.730	0.670	0.710	0.710	192,069
2026-03-12	0.680	0.680	0.655	0.655	0.655	2,120
2026-03-11	0.685	0.685	0.635	0.680	0.680	111,542
2026-03-10	0.660	0.700	0.660	0.665	0.665	62,100
2026-03-09	0.670	0.670	0.630	0.630	0.630	88,111
2026-03-06	0.680	0.695	0.680	0.688	0.688	32,974
2026-03-05	0.660	0.685	0.660	0.680	0.680	25,215
2026-03-04	0.670	0.680	0.665	0.665	0.665	20,034
2026-03-03	0.690	0.695	0.660	0.670	0.670	75,013
2026-03-02	0.625	0.695	0.625	0.650	0.650	94,321
2026-02-27	0.645	0.645	0.620	0.620	0.620	34,521
2026-02-26	0.665	0.670	0.600	0.610	0.610	115,908
2026-02-25	0.665	0.665	0.645	0.645	0.645	9,231
2026-02-24	0.650	0.655	0.640	0.640	0.640	50,440
2026-02-23	0.650	0.675	0.650	0.660	0.660	13,545
2026-02-20	0.645	0.675	0.630	0.640	0.640	71,362
2026-02-19	0.630	0.665	0.630	0.655	0.655	25,407
2026-02-18	0.675	0.675	0.580	0.625	0.625	91,397
2026-02-17	0.680	0.690	0.670	0.670	0.670	29,471
2026-02-16	0.680	0.680	0.650	0.650	0.650	65,910
2026-02-13	0.700	0.700	0.675	0.675	0.675	30,121
2026-02-12	0.670	0.700	0.665	0.695	0.695	160,495
2026-02-11	0.670	0.670	0.655	0.665	0.665	54,779
2026-02-10	0.655	0.670	0.655	0.655	0.655	19,225
2026-02-09	0.690	0.690	0.620	0.635	0.635	64,238
2026-02-06	0.700	0.700	0.645	0.660	0.660	169,750

← NewerPage 3 of 22 · 1,269 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.