Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.750	0.750	0.680	0.700	0.700	168,211
2026-02-04	0.700	0.755	0.695	0.730	0.730	188,616
2026-02-03	0.670	0.700	0.665	0.700	0.700	148,048
2026-02-02	0.690	0.690	0.650	0.670	0.670	117,264
2026-01-30	0.690	0.700	0.640	0.700	0.700	300,711
2026-01-29	0.755	0.755	0.690	0.705	0.705	201,856
2026-01-28	0.780	0.780	0.740	0.755	0.755	82,609
2026-01-27	0.800	0.800	0.760	0.760	0.760	221,369
2026-01-23	0.780	0.800	0.770	0.790	0.790	480,839
2026-01-22	0.800	0.800	0.770	0.780	0.780	102,191
2026-01-21	0.790	0.820	0.780	0.785	0.785	133,690
2026-01-20	0.830	0.845	0.780	0.790	0.790	117,254
2026-01-19	0.785	0.860	0.785	0.830	0.830	140,560
2026-01-16	0.835	0.845	0.785	0.795	0.795	139,904
2026-01-15	0.730	0.850	0.730	0.820	0.820	600,713
2026-01-14	0.725	0.735	0.700	0.735	0.735	80,927
2026-01-13	0.720	0.740	0.710	0.740	0.740	121,679
2026-01-12	0.740	0.745	0.690	0.720	0.720	185,027
2026-01-09	0.730	0.740	0.720	0.720	0.720	36,410
2026-01-08	0.745	0.750	0.725	0.735	0.735	60,852
2026-01-07	0.700	0.745	0.700	0.735	0.735	132,191
2026-01-06	0.710	0.720	0.700	0.700	0.700	70,876
2026-01-05	0.695	0.715	0.690	0.695	0.695	83,867
2026-01-02	0.720	0.720	0.690	0.690	0.690	62,753
2025-12-31	0.680	0.705	0.680	0.700	0.700	235,707
2025-12-30	0.680	0.680	0.670	0.680	0.680	109,290
2025-12-29	0.665	0.675	0.655	0.675	0.675	19,761
2025-12-24	0.670	0.670	0.650	0.665	0.665	49,015
2025-12-23	0.660	0.670	0.660	0.660	0.660	15,388
2025-12-22	0.670	0.675	0.655	0.665	0.665	92,920
2025-12-19	0.695	0.695	0.655	0.655	0.655	131,329
2025-12-18	0.710	0.710	0.695	0.700	0.700	10,724
2025-12-17	0.705	0.715	0.695	0.710	0.710	41,902
2025-12-16	0.725	0.725	0.695	0.705	0.705	58,264
2025-12-15	0.740	0.745	0.700	0.710	0.710	137,578
2025-12-12	0.730	0.745	0.720	0.745	0.745	166,161
2025-12-11	0.710	0.758	0.705	0.720	0.720	204,932
2025-12-10	0.720	0.720	0.700	0.710	0.710	39,797
2025-12-09	0.720	0.720	0.700	0.715	0.715	58,463
2025-12-08	0.745	0.745	0.705	0.715	0.715	146,308
2025-12-05	0.750	0.753	0.740	0.745	0.745	41,126
2025-12-04	0.765	0.780	0.750	0.750	0.750	82,037
2025-12-03	0.780	0.780	0.760	0.770	0.770	60,291
2025-12-02	0.770	0.795	0.770	0.770	0.770	80,286
2025-12-01	0.840	0.840	0.765	0.765	0.765	336,015
2025-11-28	0.800	0.860	0.800	0.815	0.815	233,691
2025-11-27	0.840	0.840	0.790	0.800	0.800	161,430
2025-11-26	0.830	0.850	0.780	0.810	0.810	292,156
2025-11-25	0.800	0.820	0.780	0.820	0.820	62,217
2025-11-24	0.785	0.800	0.780	0.780	0.780	132,239
2025-11-21	0.795	0.830	0.765	0.780	0.780	381,660
2025-11-20	0.900	0.900	0.795	0.800	0.800	327,129
2025-11-19	0.790	0.915	0.790	0.850	0.850	404,114
2025-11-18	0.860	0.870	0.780	0.785	0.785	314,143
2025-11-17	0.730	0.855	0.705	0.855	0.855	1,212,945
2025-11-14	0.720	0.725	0.695	0.700	0.700	228,225
2025-11-13	0.750	0.755	0.710	0.745	0.745	140,046
2025-11-12	0.735	0.750	0.730	0.750	0.750	40,396
2025-11-11	0.710	0.730	0.700	0.730	0.730	117,219
2025-11-10	0.800	0.835	0.700	0.700	0.700	538,643

← NewerPage 4 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.