Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.490	0.510	0.465	0.510	0.510	69,740
2025-05-21	0.490	0.490	0.485	0.490	0.490	6,593
2025-05-20	0.490	0.490	0.490	0.490	0.490	6,052
2025-05-19	0.490	0.500	0.490	0.500	0.500	110
2025-05-16	0.490	0.490	0.490	0.490	0.490	0
2025-05-15	0.490	0.490	0.490	0.490	0.490	1,305
2025-05-14	0.490	0.510	0.490	0.510	0.510	7,389
2025-05-13	0.500	0.500	0.500	0.500	0.500	0
2025-05-12	0.500	0.500	0.500	0.500	0.500	25
2025-05-09	0.500	0.500	0.500	0.500	0.500	0
2025-05-08	0.500	0.500	0.500	0.500	0.500	0
2025-05-07	0.500	0.500	0.500	0.500	0.500	0
2025-05-06	0.500	0.500	0.500	0.500	0.500	0
2025-05-05	0.500	0.500	0.500	0.500	0.500	0
2025-05-02	0.470	0.500	0.460	0.500	0.500	26,271
2025-05-01	0.500	0.500	0.470	0.490	0.490	31,019
2025-04-30	0.500	0.500	0.500	0.500	0.500	0
2025-04-29	0.510	0.510	0.500	0.500	0.500	71,947
2025-04-28	0.520	0.520	0.520	0.520	0.520	16,199
2025-04-24	0.520	0.520	0.508	0.515	0.515	30,196
2025-04-23	0.508	0.515	0.508	0.515	0.515	12,499
2025-04-22	0.510	0.510	0.510	0.510	0.510	7,606
2025-04-17	0.520	0.520	0.510	0.510	0.510	21,868
2025-04-16	0.525	0.525	0.525	0.525	0.525	0
2025-04-15	0.475	0.525	0.475	0.525	0.525	55,682
2025-04-14	0.450	0.450	0.450	0.450	0.450	755
2025-04-11	0.455	0.460	0.455	0.460	0.460	28,654
2025-04-10	0.450	0.495	0.450	0.495	0.495	4,406
2025-04-09	0.420	0.460	0.420	0.460	0.460	8,449
2025-04-08	0.460	0.460	0.460	0.460	0.460	0
2025-04-07	0.460	0.460	0.460	0.460	0.460	591
2025-04-04	0.470	0.470	0.460	0.460	0.460	19,492
2025-04-03	0.470	0.470	0.470	0.470	0.470	7,000
2025-04-02	0.470	0.470	0.470	0.470	0.470	5,000
2025-04-01	0.540	0.540	0.480	0.480	0.480	2,805
2025-03-31	0.540	0.540	0.540	0.540	0.540	4,000
2025-03-28	0.570	0.570	0.570	0.570	0.570	0
2025-03-27	0.570	0.570	0.570	0.570	0.570	0
2025-03-26	0.570	0.570	0.570	0.570	0.570	4,807
2025-03-25	0.560	0.560	0.560	0.560	0.560	0
2025-03-24	0.560	0.560	0.560	0.560	0.560	0
2025-03-21	0.560	0.560	0.560	0.560	0.560	2,099
2025-03-20	0.560	0.560	0.560	0.560	0.560	2,098
2025-03-19	0.580	0.580	0.550	0.550	0.550	89,288
2025-03-18	0.575	0.575	0.565	0.565	0.565	40,645
2025-03-17	0.580	0.615	0.580	0.615	0.615	6,276
2025-03-14	0.550	0.550	0.550	0.550	0.550	1,754
2025-03-13	0.470	0.515	0.470	0.515	0.515	382,512
2025-03-12	0.470	0.470	0.470	0.470	0.470	1,050
2025-03-11	0.470	0.470	0.470	0.470	0.470	27,000
2025-03-10	0.470	0.470	0.470	0.470	0.470	0
2025-03-07	0.470	0.470	0.470	0.470	0.470	6,961
2025-03-06	0.475	0.475	0.470	0.470	0.470	10,000
2025-03-05	0.510	0.510	0.500	0.510	0.510	20,370
2025-03-04	0.520	0.520	0.520	0.520	0.520	0
2025-03-03	0.520	0.520	0.520	0.520	0.520	0
2025-02-28	0.520	0.520	0.520	0.520	0.520	7,499
2025-02-27	0.520	0.560	0.520	0.520	0.520	32,985
2025-02-26	0.520	0.520	0.520	0.520	0.520	3,371
2025-02-25	0.505	0.520	0.485	0.520	0.520	38,483

← NewerPage 7 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.