Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.860	0.875	0.770	0.800	0.800	328,815
2025-11-06	0.825	0.863	0.800	0.820	0.820	196,871
2025-11-05	0.810	0.850	0.760	0.810	0.810	172,599
2025-11-04	0.800	0.835	0.775	0.790	0.790	74,622
2025-11-03	0.830	0.830	0.755	0.760	0.760	204,699
2025-10-31	0.820	0.850	0.800	0.805	0.805	282,276
2025-10-30	0.740	0.865	0.735	0.760	0.760	316,598
2025-10-29	0.720	0.770	0.700	0.710	0.710	406,144
2025-10-28	0.830	0.835	0.670	0.690	0.690	741,554
2025-10-27	0.940	0.970	0.810	0.815	0.815	814,162
2025-10-24	1.120	1.135	0.910	0.915	0.915	839,027
2025-10-23	1.195	1.340	0.930	1.080	1.080	2,391,671
2025-10-22	0.900	1.100	0.895	1.075	1.075	1,741,968
2025-10-21	0.715	0.895	0.715	0.860	0.860	1,061,893
2025-10-20	0.660	0.720	0.660	0.700	0.700	781,124
2025-10-17	0.660	0.660	0.620	0.645	0.645	71,405
2025-10-16	0.670	0.690	0.620	0.640	0.640	207,153
2025-10-15	0.720	0.720	0.660	0.700	0.700	900,966
2025-10-14	0.740	0.790	0.718	0.720	0.720	884,776
2025-10-13	0.630	0.740	0.630	0.700	0.700	457,550
2025-10-10	0.560	0.620	0.560	0.600	0.600	229,963
2025-10-09	0.515	0.550	0.515	0.530	0.530	174,071
2025-10-08	0.505	0.545	0.500	0.510	0.510	209,672
2025-10-07	0.500	0.505	0.480	0.500	0.500	240,731
2025-10-06	0.450	0.500	0.450	0.500	0.500	64,203
2025-10-03	0.440	0.440	0.425	0.440	0.440	16,109
2025-10-02	0.470	0.470	0.430	0.430	0.430	63,895
2025-10-01	0.485	0.485	0.485	0.485	0.485	831
2025-09-30	0.420	0.485	0.420	0.485	0.485	93,620
2025-09-29	0.430	0.430	0.415	0.415	0.415	8,918
2025-09-26	0.425	0.425	0.405	0.415	0.415	14,980
2025-09-25	0.425	0.425	0.400	0.400	0.400	68,073
2025-09-24	0.425	0.425	0.415	0.425	0.425	12,397
2025-09-23	0.425	0.425	0.415	0.415	0.415	60,109
2025-09-22	0.425	0.450	0.420	0.450	0.450	39,013
2025-09-19	0.440	0.440	0.425	0.425	0.425	25,894
2025-09-18	0.455	0.455	0.420	0.435	0.435	159,142
2025-09-17	0.415	0.460	0.415	0.455	0.455	107,754
2025-09-16	0.420	0.420	0.390	0.405	0.405	157,005
2025-09-15	0.415	0.420	0.415	0.420	0.420	24,630
2025-09-12	0.420	0.420	0.405	0.413	0.413	164,099
2025-09-11	0.480	0.480	0.410	0.420	0.420	212,589
2025-09-10	0.490	0.490	0.450	0.490	0.490	12,388
2025-09-09	0.490	0.490	0.460	0.490	0.490	67,904
2025-09-08	0.490	0.490	0.460	0.490	0.490	16,211
2025-09-05	0.500	0.550	0.490	0.490	0.490	205,081
2025-09-04	0.500	0.510	0.460	0.460	0.460	96,154
2025-09-03	0.460	0.500	0.460	0.500	0.500	139,498
2025-09-02	0.450	0.470	0.450	0.455	0.455	200,500
2025-09-01	0.440	0.440	0.430	0.430	0.430	15,190
2025-08-29	0.440	0.440	0.440	0.440	0.440	2,350
2025-08-28	0.450	0.450	0.440	0.440	0.440	13,906
2025-08-27	0.440	0.470	0.440	0.450	0.450	100,750
2025-08-26	0.400	0.430	0.400	0.430	0.430	167,660
2025-08-25	0.380	0.380	0.360	0.370	0.370	36,297
2025-08-22	0.370	0.400	0.370	0.400	0.400	210,651
2025-08-21	0.325	0.355	0.325	0.355	0.355	25,578
2025-08-20	0.700	0.720	0.690	0.690	0.690	17,586
2025-08-19	0.720	0.720	0.700	0.700	0.700	41,488
2025-08-18	0.690	0.725	0.690	0.700	0.700	41,989

← NewerPage 5 of 22 · 1,265 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.