Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	9.300	9.300	9.260	9.300	9.300	820
2024-05-16	9.300	9.300	9.220	9.260	9.260	1,314
2024-05-15	9.260	9.300	9.220	9.220	9.220	304
2024-05-14	9.200	9.260	9.020	9.100	9.100	15,495
2024-05-13	9.260	9.260	9.000	9.200	9.200	2,160
2024-05-10	9.300	9.300	9.000	9.100	9.100	4,235
2024-05-09	9.200	9.300	9.160	9.300	9.300	177
2024-05-08	9.400	9.400	9.200	9.200	9.200	577
2024-05-07	9.400	9.440	9.300	9.340	9.340	4,496
2024-05-02	9.280	9.280	9.180	9.280	9.280	1,197
2024-04-30	9.220	9.220	9.160	9.220	9.220	1,156
2024-04-29	9.280	9.280	9.100	9.120	9.120	3,637
2024-04-26	9.280	9.280	9.140	9.240	9.240	1,542
2024-04-25	9.260	9.300	9.260	9.280	9.280	1,012
2024-04-24	9.280	9.280	9.140	9.260	9.260	5,110
2024-04-23	9.240	9.280	9.240	9.260	9.260	1,238
2024-04-22	9.280	9.300	9.200	9.300	9.300	1,925
2024-04-19	9.200	9.280	9.200	9.280	9.280	1,524
2024-04-18	9.200	9.280	9.180	9.280	9.280	736
2024-04-17	9.280	9.300	9.280	9.280	9.280	552
2024-04-16	9.320	9.320	9.180	9.180	9.180	421
2024-04-15	9.200	9.320	9.200	9.320	9.320	564
2024-04-12	9.200	9.360	9.200	9.200	9.200	3,103
2024-04-11	9.440	9.440	9.300	9.300	9.300	779
2024-04-10	9.380	9.400	9.380	9.400	9.400	453
2024-04-09	9.280	9.300	9.280	9.300	9.300	200
2024-04-08	9.420	9.420	9.300	9.300	9.300	1,850
2024-04-05	9.320	9.320	9.140	9.200	9.200	4,215
2024-04-04	9.140	9.320	9.140	9.320	9.320	2,931
2024-04-03	9.260	9.260	9.260	9.260	9.260	35
2024-04-02	9.220	9.220	9.060	9.100	9.100	1,855
2024-04-01	9.400	9.400	8.940	9.260	9.260	1,480
2024-03-29	9.400	9.400	9.100	9.400	9.400	20,439
2024-03-28	9.450	9.600	9.450	9.550	9.550	18,683
2024-03-27	9.300	9.450	9.300	9.400	9.400	3,583
2024-03-26	9.350	9.350	9.200	9.200	9.200	528
2024-03-25	9.300	9.400	9.200	9.350	9.350	735
2024-03-22	9.300	9.400	9.200	9.300	9.300	2,046
2024-03-21	9.400	9.450	9.300	9.300	9.300	806
2024-03-20	9.350	9.400	9.300	9.350	9.350	534
2024-03-19	9.350	9.350	9.300	9.300	9.300	244
2024-03-18	9.400	9.400	9.100	9.300	9.300	1,465
2024-03-15	9.400	9.400	9.350	9.350	9.350	1,294
2024-03-14	9.300	9.300	9.150	9.150	9.150	1,197
2024-03-13	9.400	9.400	9.400	9.400	9.400	366
2024-03-12	9.400	9.500	9.200	9.400	9.400	1,422
2024-03-11	9.400	9.500	9.350	9.500	9.500	2,893
2024-03-08	9.250	9.350	9.150	9.150	9.150	650
2024-03-07	9.250	9.300	8.950	9.250	9.250	4,345
2024-03-06	9.150	9.250	9.150	9.250	9.250	292
2024-03-05	9.300	9.300	9.000	9.000	9.000	7,220
2024-03-04	9.100	9.350	9.100	9.200	9.200	744
2024-03-01	9.250	9.350	9.000	9.350	9.350	386
2024-02-29	9.200	9.250	9.000	9.250	9.250	5,740
2024-02-28	9.400	9.400	9.350	9.400	9.400	116
2024-02-27	9.300	9.500	9.200	9.200	9.200	2,443
2024-02-26	9.400	9.500	9.300	9.300	9.300	3,026
2024-02-23	9.550	9.550	9.400	9.400	9.400	3,754
2024-02-22	9.400	9.400	9.300	9.300	9.300	8,189
2024-02-21	9.500	9.500	9.300	9.450	9.450	11,498

← NewerPage 11 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.3500 RON
2025-05-14	0.2400 RON
2024-05-08	0.2100 RON
2023-05-11	0.1800 RON
2022-05-09	0.1500 RON
2021-05-31	0.1200 RON
2020-06-03	0.1300 RON
2019-06-06	0.1080 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.