Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	8.900	9.040	8.900	9.000	9.000	1,284
2025-07-31	8.860	9.060	8.820	8.840	8.840	5,495
2025-07-30	8.960	9.000	8.900	8.900	8.900	3,267
2025-07-29	8.980	8.980	8.960	8.960	8.960	400
2025-07-28	8.980	9.000	8.860	8.860	8.860	3,869
2025-07-25	8.860	9.020	8.860	8.860	8.860	3,325
2025-07-24	8.960	8.960	8.580	8.720	8.720	6,654
2025-07-23	9.000	9.000	8.960	8.960	8.960	1,675
2025-07-22	9.000	9.000	8.960	9.000	9.000	1,656
2025-07-21	9.080	9.080	9.000	9.000	9.000	1,545
2025-07-18	9.060	9.080	9.000	9.080	9.080	558
2025-07-17	9.120	9.120	8.940	9.080	9.080	670
2025-07-16	9.100	9.120	9.000	9.120	9.120	1,362
2025-07-15	8.940	9.100	8.940	9.100	9.100	497
2025-07-14	8.900	8.940	8.760	8.940	8.940	359
2025-07-11	8.700	8.940	8.700	8.900	8.900	324
2025-07-10	8.920	8.940	8.600	8.900	8.900	1,611
2025-07-09	9.000	9.100	8.520	8.960	8.960	3,833
2025-07-08	9.180	9.180	9.000	9.000	9.000	1,350
2025-07-07	9.140	9.140	9.000	9.100	9.100	2,739
2025-07-04	9.100	9.140	9.100	9.120	9.120	934
2025-07-03	9.100	9.100	9.000	9.000	9.000	176
2025-07-02	9.000	9.000	8.800	9.000	9.000	2,465
2025-07-01	9.140	9.180	8.900	9.000	9.000	2,987
2025-06-30	9.140	9.140	9.100	9.140	9.140	408
2025-06-27	9.100	9.140	8.840	9.100	9.100	3,270
2025-06-26	9.200	9.200	9.000	9.000	9.000	680
2025-06-25	8.760	9.200	8.760	9.000	9.000	6,467
2025-06-24	8.960	9.000	8.700	8.820	8.820	2,389
2025-06-23	8.820	8.820	8.800	8.800	8.800	1,191
2025-06-20	8.880	8.880	8.580	8.820	8.820	1,311
2025-06-19	8.940	8.940	8.500	8.540	8.540	6,078
2025-06-18	8.980	9.020	8.740	8.940	8.940	1,639
2025-06-17	8.840	9.000	8.740	8.980	8.980	423
2025-06-16	9.080	9.080	8.920	8.920	8.920	858
2025-06-13	8.820	9.080	8.820	8.900	8.900	293
2025-06-12	8.860	8.900	8.860	8.880	8.880	1,297
2025-06-11	9.020	9.020	8.840	8.840	8.840	1,774
2025-06-10	9.000	9.080	8.940	9.020	9.020	702
2025-06-06	9.000	9.080	8.960	9.000	9.000	4,368
2025-06-05	8.980	9.100	8.780	9.000	9.000	901
2025-06-04	9.080	9.080	8.500	9.000	9.000	3,561
2025-06-03	8.960	9.080	8.880	9.080	9.080	3,672
2025-06-02	8.940	8.960	8.940	8.960	8.960	419
2025-05-30	8.940	8.940	8.920	8.920	8.920	232
2025-05-29	8.940	8.940	8.900	8.940	8.940	434
2025-05-28	8.960	8.960	8.860	8.940	8.940	915
2025-05-27	8.840	8.960	8.840	8.960	8.960	2,247
2025-05-26	8.800	8.900	8.800	8.900	8.900	423
2025-05-23	8.680	8.800	8.680	8.800	8.800	3,117
2025-05-22	8.680	8.680	8.400	8.660	8.660	2,080
2025-05-21	8.680	8.680	8.400	8.680	8.680	1,853
2025-05-20	8.780	8.960	8.340	8.700	8.700	1,736
2025-05-19	8.600	9.040	8.600	8.780	8.780	4,382
2025-05-16	8.360	8.640	8.280	8.500	8.500	907
2025-05-15	8.280	8.380	8.260	8.380	8.380	374
2025-05-14	8.620	8.620	8.260	8.260	8.260	728
2025-05-13	8.660	8.660	8.300	8.300	8.300	2,991
2025-05-12	8.380	8.660	8.360	8.600	8.600	1,764
2025-05-09	8.560	8.560	8.220	8.460	8.460	373

← NewerPage 6 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.