Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.680	0.680	0.680	0.680	0.680	3,489
2025-08-14	0.700	0.700	0.700	0.700	0.700	43,625
2025-08-13	0.710	0.710	0.695	0.700	0.700	64,623
2025-08-12	0.680	0.725	0.675	0.700	0.700	155,992
2025-08-11	0.665	0.680	0.640	0.650	0.650	109,421
2025-08-08	0.610	0.680	0.610	0.645	0.645	86,830
2025-08-07	0.620	0.630	0.600	0.630	0.630	13,267
2025-08-06	0.600	0.600	0.600	0.600	0.600	3,544
2025-08-05	0.620	0.635	0.620	0.635	0.635	3,507
2025-08-04	0.620	0.620	0.620	0.620	0.620	10,000
2025-08-01	0.560	0.560	0.540	0.540	0.540	36,911
2025-07-31	0.625	0.630	0.560	0.560	0.560	17,825
2025-07-30	0.630	0.635	0.605	0.610	0.610	100,942
2025-07-29	0.690	0.690	0.670	0.670	0.670	6,654
2025-07-28	0.725	0.728	0.680	0.690	0.690	45,577
2025-07-25	0.690	0.720	0.690	0.710	0.710	327
2025-07-24	0.720	0.720	0.685	0.690	0.690	29,111
2025-07-23	0.710	0.740	0.700	0.700	0.700	115,416
2025-07-22	0.785	0.785	0.785	0.785	0.785	2,000
2025-07-21	0.790	0.790	0.775	0.780	0.780	27,562
2025-07-18	0.740	0.775	0.740	0.775	0.775	3,399
2025-07-17	0.750	0.750	0.740	0.740	0.740	49,464
2025-07-16	0.720	0.790	0.695	0.790	0.790	103,702
2025-07-15	0.650	0.740	0.650	0.685	0.685	74,496
2025-07-14	0.580	0.630	0.580	0.630	0.630	23,177
2025-07-11	0.595	0.600	0.570	0.570	0.570	56,660
2025-07-10	0.560	0.570	0.560	0.570	0.570	6,534
2025-07-09	0.570	0.570	0.550	0.550	0.550	37,768
2025-07-08	0.570	0.570	0.560	0.560	0.560	38,478
2025-07-07	0.575	0.575	0.570	0.570	0.570	28,011
2025-07-04	0.575	0.575	0.570	0.570	0.570	14,965
2025-07-03	0.590	0.590	0.580	0.580	0.580	39,954
2025-07-02	0.600	0.600	0.570	0.585	0.585	55,537
2025-07-01	0.620	0.620	0.600	0.600	0.600	34,615
2025-06-30	0.645	0.655	0.600	0.620	0.620	71,546
2025-06-27	0.600	0.645	0.600	0.600	0.600	84,838
2025-06-26	0.700	0.750	0.590	0.590	0.590	514,707
2025-06-25	0.460	0.650	0.460	0.640	0.640	177,193
2025-06-24	0.455	0.455	0.435	0.435	0.435	19,233
2025-06-23	0.465	0.465	0.460	0.460	0.460	15,934
2025-06-20	0.455	0.470	0.455	0.465	0.465	13,459
2025-06-19	0.440	0.440	0.440	0.440	0.440	30,834
2025-06-18	0.450	0.450	0.440	0.440	0.440	7,389
2025-06-17	0.450	0.475	0.450	0.475	0.475	33,325
2025-06-16	0.460	0.460	0.460	0.460	0.460	1,000
2025-06-13	0.470	0.470	0.460	0.460	0.460	21,492
2025-06-12	0.460	0.460	0.460	0.460	0.460	2,000
2025-06-11	0.460	0.460	0.460	0.460	0.460	0
2025-06-10	0.460	0.460	0.460	0.460	0.460	34,000
2025-06-06	0.470	0.470	0.470	0.470	0.470	1,699
2025-06-05	0.545	0.545	0.545	0.545	0.545	0
2025-06-04	0.545	0.545	0.545	0.545	0.545	0
2025-06-03	0.545	0.545	0.545	0.545	0.545	47,339
2025-06-02	0.520	0.545	0.520	0.545	0.545	11,410
2025-05-30	0.500	0.520	0.500	0.520	0.520	46,890
2025-05-29	0.495	0.495	0.495	0.495	0.495	0
2025-05-28	0.480	0.500	0.480	0.495	0.495	7,129
2025-05-27	0.495	0.495	0.470	0.485	0.485	10,585
2025-05-26	0.530	0.530	0.530	0.530	0.530	3,000
2025-05-23	0.525	0.550	0.515	0.530	0.530	5,215

← NewerPage 6 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.