Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	10.400	10.600	10.300	10.450	10.450	1,618
2026-01-29	10.400	10.650	9.820	10.400	10.400	12,682
2026-01-28	9.560	10.850	9.560	10.350	10.350	21,371
2026-01-27	9.660	9.680	9.520	9.600	9.600	2,565
2026-01-26	9.660	9.660	9.500	9.640	9.640	3,051
2026-01-23	9.680	9.680	9.600	9.660	9.660	475
2026-01-22	9.640	9.880	9.580	9.660	9.660	5,372
2026-01-21	9.780	9.780	9.600	9.640	9.640	3,899
2026-01-20	9.920	9.960	9.680	9.800	9.800	6,002
2026-01-19	9.960	9.960	9.500	9.800	9.800	5,235
2026-01-16	9.700	10.300	9.700	9.960	9.960	24,491
2026-01-15	9.400	9.700	9.400	9.700	9.700	7,421
2026-01-14	9.280	9.400	9.220	9.400	9.400	8,334
2026-01-13	9.400	9.400	9.220	9.260	9.260	2,878
2026-01-12	9.320	9.380	9.260	9.380	9.380	4,808
2026-01-09	9.400	9.400	9.300	9.380	9.380	3,544
2026-01-08	9.320	9.400	9.280	9.360	9.360	7,361
2026-01-05	9.320	9.400	9.320	9.400	9.400	2,403
2025-12-30	9.300	9.480	9.300	9.400	9.400	5,278
2025-12-29	9.220	9.400	9.220	9.400	9.400	9,188
2025-12-23	9.220	9.220	9.000	9.200	9.200	4,850
2025-12-22	9.260	9.260	9.120	9.220	9.220	790
2025-12-19	9.080	9.260	9.080	9.260	9.260	278
2025-12-18	9.020	9.260	9.020	9.260	9.260	492
2025-12-17	9.280	9.280	9.100	9.100	9.100	2,672
2025-12-16	9.000	9.300	9.000	9.120	9.120	13,550
2025-12-15	9.180	9.180	9.000	9.120	9.120	3,292
2025-12-12	9.000	9.180	8.920	9.180	9.180	1,947
2025-12-11	9.260	9.260	8.980	9.200	9.200	3,034
2025-12-10	9.100	9.300	9.080	9.280	9.280	5,555
2025-12-09	9.020	9.020	9.020	9.020	9.020	46
2025-12-08	9.100	9.100	8.840	9.040	9.040	2,048
2025-12-05	9.100	9.100	9.060	9.100	9.100	1,703
2025-12-04	9.180	9.180	9.040	9.040	9.040	214
2025-12-03	9.140	9.180	9.000	9.180	9.180	2,187
2025-12-02	9.140	9.200	8.980	9.180	9.180	940
2025-11-28	9.060	9.140	9.060	9.100	9.100	1,188
2025-11-27	8.920	9.080	8.920	9.000	9.000	1,288
2025-11-26	8.940	9.100	8.940	9.100	9.100	531
2025-11-25	9.200	9.200	8.800	8.820	8.820	3,323
2025-11-24	9.000	9.260	8.840	9.200	9.200	2,960
2025-11-21	9.100	9.100	8.640	8.720	8.720	2,749
2025-11-20	9.240	9.240	9.020	9.040	9.040	1,535
2025-11-19	9.180	9.220	9.040	9.220	9.220	1,388
2025-11-18	9.260	9.260	9.200	9.200	9.200	765
2025-11-17	9.300	9.300	9.200	9.260	9.260	681
2025-11-14	9.260	9.280	9.160	9.260	9.260	725
2025-11-13	9.200	9.300	9.100	9.220	9.220	1,984
2025-11-12	9.260	9.260	9.100	9.180	9.180	3,861
2025-11-11	9.300	9.300	9.220	9.260	9.260	2,063
2025-11-10	9.300	9.300	9.180	9.280	9.280	2,013
2025-11-07	9.100	9.300	9.000	9.280	9.280	992
2025-11-06	9.040	9.180	9.040	9.040	9.040	2,941
2025-11-05	9.000	9.180	9.000	9.000	9.000	1,605
2025-11-04	9.140	9.140	9.000	9.140	9.140	208
2025-11-03	9.140	9.160	8.980	9.140	9.140	515
2025-10-31	8.940	9.140	8.940	9.140	9.140	341
2025-10-30	9.000	9.100	9.000	9.100	9.100	313
2025-10-29	9.000	9.160	8.940	9.140	9.140	1,915
2025-10-28	8.800	9.140	8.800	9.140	9.140	882

← NewerPage 4 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.