Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	9.500	9.500	9.300	9.300	9.300	8,326
2024-02-19	9.500	9.550	9.400	9.400	9.400	3,994
2024-02-16	9.500	9.500	9.450	9.500	9.500	1,128
2024-02-15	9.250	9.500	9.250	9.500	9.500	1,784
2024-02-14	9.300	9.400	9.300	9.300	9.300	311
2024-02-13	9.350	9.350	9.200	9.300	9.300	2,450
2024-02-12	9.450	9.450	9.250	9.250	9.250	4,103
2024-02-09	9.500	9.500	9.300	9.450	9.450	4,339
2024-02-08	9.500	9.500	9.300	9.450	9.450	1,969
2024-02-07	9.500	9.500	9.350	9.450	9.450	151
2024-02-06	9.550	9.550	9.300	9.500	9.500	3,996
2024-02-05	9.500	9.500	9.350	9.350	9.350	3,341
2024-02-02	9.500	9.500	9.300	9.400	9.400	7,904
2024-02-01	9.300	9.500	9.300	9.350	9.350	2,023
2024-01-31	9.300	9.550	9.300	9.550	9.550	1,639
2024-01-30	9.250	9.300	9.100	9.300	9.300	6,443
2024-01-29	9.650	9.650	9.200	9.550	9.550	1,613
2024-01-26	9.500	9.700	9.400	9.600	9.600	2,140
2024-01-25	9.800	9.850	9.500	9.500	9.500	4,281
2024-01-23	9.900	10.100	9.250	9.500	9.500	35,047
2024-01-22	10.500	11.000	9.850	9.900	9.900	49,782
2024-01-19	8.950	10.200	8.950	9.800	9.800	80,755
2024-01-18	8.400	8.950	8.400	8.950	8.950	15,634
2024-01-17	8.450	8.500	8.400	8.500	8.500	1,940
2024-01-16	8.500	8.500	8.450	8.500	8.500	2,017
2024-01-15	8.500	8.500	8.400	8.500	8.500	2,399
2024-01-12	8.350	8.400	8.300	8.400	8.400	12,226
2024-01-11	8.400	8.500	8.300	8.400	8.400	2,684
2024-01-10	8.300	8.400	8.300	8.300	8.300	514
2024-01-09	8.350	8.400	8.250	8.250	8.250	5,427
2024-01-08	8.450	8.450	8.300	8.300	8.300	7,685
2024-01-05	8.600	8.650	8.100	8.500	8.500	11,905
2024-01-04	8.650	8.650	8.500	8.600	8.600	2,469
2024-01-03	8.750	8.800	8.650	8.650	8.650	3,888
2023-12-29	8.700	8.800	8.700	8.750	8.750	5,252
2023-12-28	8.700	8.700	8.650	8.700	8.700	2,217
2023-12-27	8.700	8.700	8.700	8.700	8.700	577
2023-12-22	8.700	8.700	8.700	8.700	8.700	65
2023-12-21	8.750	8.750	8.600	8.600	8.600	546
2023-12-20	8.700	8.700	8.600	8.700	8.700	263
2023-12-19	8.750	8.750	8.500	8.550	8.550	166
2023-12-18	8.500	8.850	8.450	8.550	8.550	2,908
2023-12-15	8.850	8.850	8.550	8.550	8.550	1,907
2023-12-14	8.800	8.800	8.650	8.800	8.800	11,946
2023-12-13	8.850	8.850	8.700	8.750	8.750	2,662
2023-12-12	8.800	8.850	8.750	8.850	8.850	1,816
2023-12-11	8.800	8.850	8.700	8.700	8.700	1,468
2023-12-08	8.800	8.850	8.800	8.850	8.850	2,490
2023-12-07	8.800	8.850	8.800	8.800	8.800	4,152
2023-12-06	8.700	8.800	8.700	8.800	8.800	1,276
2023-12-05	8.700	8.700	8.650	8.650	8.650	201
2023-12-04	8.750	8.750	8.700	8.700	8.700	495
2023-11-29	8.700	8.700	8.650	8.650	8.650	213
2023-11-28	8.700	8.700	8.550	8.650	8.650	1,465
2023-11-27	8.750	8.750	8.600	8.650	8.650	746
2023-11-24	8.450	8.750	8.450	8.750	8.750	1,200
2023-11-23	8.650	8.650	8.500	8.500	8.500	127
2023-11-22	8.600	8.650	8.450	8.650	8.650	2,296
2023-11-21	8.700	8.800	8.500	8.700	8.700	3,593
2023-11-20	8.400	9.200	8.400	8.700	8.700	30,133

← NewerPage 12 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.