Astron Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.650	0.650	0.650	0.650	0.650	3,825
2024-11-25	0.650	0.650	0.600	0.620	0.620	57,579
2024-11-22	0.645	0.650	0.645	0.650	0.650	39,920
2024-11-21	0.650	0.650	0.650	0.650	0.650	0
2024-11-20	0.650	0.650	0.650	0.650	0.650	26,728
2024-11-19	0.660	0.660	0.650	0.650	0.650	9,405
2024-11-18	0.640	0.665	0.640	0.650	0.650	26,510
2024-11-15	0.650	0.650	0.650	0.650	0.650	0
2024-11-14	0.650	0.650	0.650	0.650	0.650	159
2024-11-13	0.650	0.650	0.640	0.650	0.650	19,909
2024-11-12	0.650	0.650	0.645	0.650	0.650	102,846
2024-11-11	0.655	0.655	0.655	0.655	0.655	8,593
2024-11-08	0.650	0.655	0.645	0.645	0.645	80,793
2024-11-07	0.645	0.655	0.645	0.645	0.645	43,949
2024-11-06	0.645	0.660	0.645	0.645	0.645	2,026
2024-11-05	0.645	0.645	0.645	0.645	0.645	2,315
2024-11-04	0.650	0.650	0.645	0.645	0.645	14,632
2024-11-01	0.700	0.700	0.675	0.675	0.675	5,537
2024-10-31	0.675	0.695	0.675	0.695	0.695	15,105
2024-10-30	0.670	0.670	0.670	0.670	0.670	15,000
2024-10-29	0.650	0.650	0.650	0.650	0.650	0
2024-10-28	0.650	0.650	0.650	0.650	0.650	7,000
2024-10-25	0.645	0.645	0.645	0.645	0.645	0
2024-10-24	0.655	0.655	0.645	0.645	0.645	18,884
2024-10-23	0.655	0.655	0.655	0.655	0.655	6,730
2024-10-22	0.620	0.660	0.620	0.660	0.660	43,606
2024-10-21	0.680	0.685	0.620	0.620	0.620	23,548
2024-10-18	0.688	0.693	0.683	0.683	0.683	124,732
2024-10-17	0.713	0.748	0.678	0.678	0.678	49,783
2024-10-16	0.748	0.748	0.748	0.748	0.748	0
2024-10-15	0.748	0.748	0.748	0.748	0.748	0
2024-10-14	0.768	0.768	0.748	0.748	0.748	1,880
2024-10-11	0.770	0.770	0.770	0.770	0.770	1,320
2024-10-10	0.760	0.760	0.760	0.760	0.760	146
2024-10-09	0.760	0.770	0.760	0.770	0.770	6,954
2024-10-08	0.785	0.785	0.760	0.760	0.760	8,797
2024-10-07	0.785	0.785	0.765	0.765	0.765	566
2024-10-04	0.765	0.765	0.765	0.765	0.765	0
2024-10-03	0.765	0.765	0.765	0.765	0.765	1,998
2024-10-02	0.780	0.780	0.760	0.760	0.760	1,064
2024-10-01	0.820	0.820	0.760	0.760	0.760	4,504
2024-09-30	0.800	0.820	0.800	0.820	0.820	20,538
2024-09-27	0.800	0.820	0.800	0.800	0.800	37,499
2024-09-26	0.735	0.800	0.735	0.795	0.795	29,057
2024-09-25	0.730	0.755	0.730	0.755	0.755	5,875
2024-09-24	0.740	0.750	0.720	0.750	0.750	6,673
2024-09-23	0.760	0.760	0.760	0.760	0.760	285
2024-09-20	0.730	0.730	0.730	0.730	0.730	1,000
2024-09-19	0.700	0.720	0.700	0.720	0.720	14,750
2024-09-18	0.735	0.735	0.735	0.735	0.735	0
2024-09-17	0.735	0.735	0.735	0.735	0.735	0
2024-09-16	0.735	0.735	0.735	0.735	0.735	725
2024-09-13	0.740	0.740	0.740	0.740	0.740	775
2024-09-12	0.735	0.735	0.735	0.735	0.735	680
2024-09-11	0.730	0.730	0.700	0.700	0.700	13,589
2024-09-10	0.730	0.735	0.730	0.730	0.730	53,831
2024-09-09	0.730	0.730	0.730	0.730	0.730	52,688
2024-09-06	0.750	0.750	0.730	0.750	0.750	50,500
2024-09-05	0.750	0.750	0.750	0.750	0.750	1,000
2024-09-04	0.755	0.760	0.750	0.750	0.750	15,240

← NewerPage 9 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.