Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.530	0.530	0.530	0.530	0.530	8,092
2025-02-21	0.565	0.565	0.510	0.510	0.510	17,667
2025-02-20	0.580	0.580	0.560	0.560	0.560	40,257
2025-02-19	0.605	0.605	0.590	0.590	0.590	33,040
2025-02-18	0.590	0.600	0.590	0.600	0.600	9,610
2025-02-17	0.590	0.590	0.590	0.590	0.590	0
2025-02-14	0.590	0.590	0.590	0.590	0.590	0
2025-02-13	0.580	0.595	0.580	0.590	0.590	32,310
2025-02-12	0.600	0.600	0.600	0.600	0.600	0
2025-02-11	0.600	0.600	0.600	0.600	0.600	0
2025-02-10	0.600	0.600	0.600	0.600	0.600	0
2025-02-07	0.600	0.600	0.600	0.600	0.600	0
2025-02-06	0.580	0.600	0.580	0.600	0.600	6,628
2025-02-05	0.565	0.565	0.565	0.565	0.565	1,000
2025-02-04	0.565	0.565	0.565	0.565	0.565	0
2025-02-03	0.580	0.580	0.565	0.565	0.565	10,321
2025-01-31	0.568	0.580	0.550	0.560	0.560	34,380
2025-01-30	0.563	0.570	0.563	0.570	0.570	4,736
2025-01-29	0.580	0.580	0.570	0.570	0.570	23,710
2025-01-28	0.605	0.605	0.600	0.600	0.600	9,228
2025-01-24	0.620	0.620	0.600	0.600	0.600	1,248
2025-01-23	0.590	0.620	0.590	0.615	0.615	21,611
2025-01-22	0.555	0.565	0.550	0.565	0.565	7,990
2025-01-21	0.590	0.590	0.590	0.590	0.590	5,000
2025-01-20	0.580	0.580	0.580	0.580	0.580	0
2025-01-17	0.585	0.585	0.580	0.580	0.580	11,554
2025-01-16	0.600	0.600	0.600	0.600	0.600	0
2025-01-15	0.600	0.600	0.600	0.600	0.600	1,800
2025-01-14	0.595	0.600	0.590	0.600	0.600	782
2025-01-13	0.600	0.600	0.600	0.600	0.600	8,154
2025-01-10	0.600	0.600	0.600	0.600	0.600	1,005
2025-01-09	0.600	0.600	0.600	0.600	0.600	472
2025-01-08	0.595	0.620	0.595	0.600	0.600	5,449
2025-01-07	0.580	0.580	0.580	0.580	0.580	0
2025-01-06	0.595	0.595	0.580	0.580	0.580	33,422
2025-01-03	0.595	0.600	0.595	0.600	0.600	8,808
2025-01-02	0.595	0.595	0.595	0.595	0.595	0
2024-12-31	0.593	0.595	0.593	0.595	0.595	10,000
2024-12-30	0.600	0.600	0.590	0.595	0.595	11,094
2024-12-27	0.605	0.610	0.605	0.610	0.610	660
2024-12-24	0.615	0.615	0.615	0.615	0.615	2,601
2024-12-23	0.620	0.620	0.620	0.620	0.620	1,000
2024-12-20	0.640	0.640	0.620	0.620	0.620	389
2024-12-19	0.625	0.625	0.625	0.625	0.625	800
2024-12-18	0.620	0.625	0.620	0.620	0.620	12,210
2024-12-17	0.625	0.625	0.625	0.625	0.625	0
2024-12-16	0.625	0.625	0.625	0.625	0.625	3,300
2024-12-13	0.630	0.630	0.630	0.630	0.630	800
2024-12-12	0.630	0.630	0.630	0.630	0.630	4,896
2024-12-11	0.690	0.690	0.635	0.635	0.635	27,616
2024-12-10	0.650	0.665	0.650	0.665	0.665	31,140
2024-12-09	0.610	0.640	0.600	0.610	0.610	49,879
2024-12-06	0.600	0.600	0.600	0.600	0.600	0
2024-12-05	0.600	0.600	0.600	0.600	0.600	2,028
2024-12-04	0.630	0.630	0.550	0.550	0.550	59,501
2024-12-03	0.630	0.650	0.630	0.650	0.650	66,417
2024-12-02	0.650	0.650	0.630	0.630	0.630	4,083
2024-11-29	0.615	0.615	0.615	0.615	0.615	1,097
2024-11-28	0.615	0.615	0.615	0.615	0.615	1,625
2024-11-27	0.610	0.610	0.610	0.610	0.610	750

← NewerPage 8 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.