Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.000	9.060	8.720	8.800	8.800	2,583
2025-10-24	9.280	9.280	8.960	9.000	9.000	1,222
2025-10-23	9.160	9.340	9.020	9.280	9.280	776
2025-10-22	9.180	9.180	8.980	9.000	9.000	454
2025-10-21	9.100	9.200	9.000	9.000	9.000	4,182
2025-10-20	9.180	9.380	9.000	9.200	9.200	1,301
2025-10-17	9.200	9.200	9.000	9.160	9.160	1,580
2025-10-16	9.200	9.200	8.940	9.000	9.000	3,829
2025-10-15	9.200	9.200	9.040	9.060	9.060	1,409
2025-10-14	9.280	9.280	9.100	9.200	9.200	404
2025-10-13	9.300	9.300	9.100	9.200	9.200	1,889
2025-10-10	9.320	9.320	9.200	9.200	9.200	1,510
2025-10-09	9.380	9.380	9.200	9.200	9.200	1,178
2025-10-08	9.200	9.400	9.200	9.400	9.400	629
2025-10-07	9.400	9.480	9.200	9.380	9.380	3,604
2025-10-06	9.360	9.480	9.360	9.480	9.480	2,959
2025-10-03	9.420	9.440	9.180	9.440	9.440	605
2025-10-02	9.220	9.420	9.140	9.420	9.420	2,162
2025-10-01	9.380	9.380	9.200	9.240	9.240	826
2025-09-30	9.380	9.380	9.220	9.380	9.380	1,774
2025-09-29	9.500	9.500	9.200	9.220	9.220	3,993
2025-09-26	9.300	9.500	9.300	9.500	9.500	2,246
2025-09-25	9.300	9.500	9.180	9.500	9.500	3,110
2025-09-24	9.480	9.480	9.160	9.480	9.480	363
2025-09-23	9.420	9.460	9.040	9.140	9.140	4,357
2025-09-22	9.600	9.780	9.420	9.420	9.420	5,355
2025-09-19	9.580	9.740	9.580	9.600	9.600	1,265
2025-09-18	9.580	9.680	9.580	9.680	9.680	3,510
2025-09-17	9.480	9.580	9.480	9.580	9.580	960
2025-09-16	9.480	9.480	9.420	9.420	9.420	176
2025-09-15	9.460	9.580	9.200	9.480	9.480	1,431
2025-09-12	9.400	9.460	9.320	9.460	9.460	1,918
2025-09-11	9.500	9.500	9.300	9.400	9.400	2,776
2025-09-10	9.560	9.600	9.480	9.480	9.480	2,628
2025-09-09	9.440	9.560	9.400	9.440	9.440	956
2025-09-08	9.280	9.500	9.280	9.480	9.480	1,997
2025-09-05	9.320	9.320	9.280	9.280	9.280	54
2025-09-04	9.520	9.600	9.300	9.300	9.300	610
2025-09-03	9.380	9.660	9.380	9.620	9.620	1,437
2025-09-02	9.760	9.760	9.240	9.380	9.380	4,849
2025-09-01	8.960	9.780	8.960	9.760	9.760	13,577
2025-08-29	8.860	8.940	8.860	8.940	8.940	331
2025-08-28	9.000	9.000	8.860	8.860	8.860	2,682
2025-08-27	8.980	8.980	8.960	8.960	8.960	566
2025-08-26	8.980	8.980	8.920	8.940	8.940	4,196
2025-08-25	8.980	8.980	8.940	8.940	8.940	132
2025-08-22	8.920	8.920	8.900	8.900	8.900	1,417
2025-08-21	9.000	9.000	8.900	8.900	8.900	719
2025-08-20	9.000	9.000	9.000	9.000	9.000	906
2025-08-19	8.900	9.040	8.900	9.000	9.000	6,546
2025-08-18	9.000	9.020	8.900	9.020	9.020	1,715
2025-08-14	9.000	9.000	8.880	9.000	9.000	1,250
2025-08-13	9.000	9.000	8.900	9.000	9.000	969
2025-08-12	8.980	9.020	8.900	9.000	9.000	3,973
2025-08-11	8.980	9.020	8.960	9.000	9.000	2,143
2025-08-08	8.900	9.000	8.900	8.920	8.920	889
2025-08-07	9.000	9.020	9.000	9.000	9.000	703
2025-08-06	8.980	9.020	8.900	8.900	8.900	3,336
2025-08-05	8.900	8.980	8.900	8.980	8.980	409
2025-08-04	8.880	9.020	8.880	8.920	8.920	1,639

← NewerPage 5 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.