Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	8.580	8.580	8.580	8.580	8.580	1
2025-05-07	8.660	8.680	8.480	8.580	8.580	734
2025-05-06	8.540	8.680	8.480	8.680	8.680	3,675
2025-05-05	9.000	9.000	8.500	8.740	8.740	4,098
2025-05-02	9.100	9.160	8.900	9.160	9.160	446
2025-04-30	8.920	9.100	8.920	9.000	9.000	386
2025-04-29	8.740	9.060	8.740	9.060	9.060	166
2025-04-28	8.760	9.060	8.740	8.860	8.860	1,596
2025-04-25	9.000	9.100	9.000	9.000	9.000	638
2025-04-24	9.100	9.100	9.000	9.000	9.000	580
2025-04-23	8.940	9.160	8.680	9.100	9.100	1,711
2025-04-22	9.000	9.000	8.980	8.980	8.980	126
2025-04-17	8.980	9.080	8.980	9.000	9.000	381
2025-04-16	9.060	9.060	8.720	8.980	8.980	131
2025-04-15	9.100	9.100	8.700	9.080	9.080	213
2025-04-14	9.140	9.140	8.500	9.100	9.100	431
2025-04-11	8.880	9.000	8.800	8.800	8.800	777
2025-04-10	8.680	8.960	8.680	8.880	8.880	877
2025-04-09	8.700	8.700	8.480	8.540	8.540	1,677
2025-04-08	8.540	8.700	8.360	8.700	8.700	2,450
2025-04-07	8.400	8.660	8.000	8.540	8.540	18,565
2025-04-04	8.820	9.080	8.300	8.920	8.920	16,189
2025-04-03	9.140	9.160	9.020	9.160	9.160	763
2025-04-02	9.140	9.180	9.140	9.160	9.160	986
2025-04-01	9.460	9.460	9.140	9.140	9.140	7,812
2025-03-31	9.480	9.480	9.400	9.480	9.480	910
2025-03-28	9.280	9.580	9.260	9.480	9.480	2,545
2025-03-27	9.500	9.500	9.360	9.400	9.400	2,359
2025-03-26	9.500	9.500	9.300	9.400	9.400	409
2025-03-25	9.480	9.480	9.220	9.420	9.420	1,000
2025-03-24	9.480	9.480	9.340	9.480	9.480	1,779
2025-03-21	9.300	9.360	9.300	9.300	9.300	2,388
2025-03-20	9.400	9.400	9.200	9.300	9.300	1,970
2025-03-19	9.560	9.600	9.400	9.400	9.400	2,981
2025-03-18	9.600	9.600	9.560	9.560	9.560	824
2025-03-17	9.600	9.820	9.600	9.600	9.600	565
2025-03-14	9.700	9.700	9.500	9.500	9.500	6,171
2025-03-13	9.580	9.700	9.580	9.700	9.700	1,643
2025-03-12	9.460	9.800	9.460	9.800	9.800	2,992
2025-03-11	9.760	9.760	9.220	9.460	9.460	3,666
2025-03-10	9.800	9.800	9.680	9.700	9.700	7,334
2025-03-07	9.880	9.880	9.620	9.780	9.780	6,538
2025-03-06	10.000	10.150	9.400	9.520	9.520	8,824
2025-03-05	10.000	10.600	9.860	9.900	9.900	38,206
2025-03-04	8.920	10.000	8.920	9.860	9.860	27,322
2025-03-03	8.800	8.920	8.620	8.920	8.920	3,773
2025-02-28	8.840	8.840	8.660	8.820	8.820	193
2025-02-27	8.880	8.880	8.640	8.860	8.860	174
2025-02-26	8.780	8.880	8.620	8.880	8.880	575
2025-02-25	8.800	8.860	8.620	8.700	8.700	2,866
2025-02-24	8.800	8.800	8.600	8.800	8.800	763
2025-02-21	8.600	8.880	8.600	8.800	8.800	1,641
2025-02-20	8.900	8.900	8.600	8.600	8.600	3,742
2025-02-19	8.520	8.880	8.520	8.620	8.620	3,412
2025-02-18	8.580	8.580	8.340	8.400	8.400	2,208
2025-02-17	8.400	8.600	8.400	8.580	8.580	1,851
2025-02-14	8.400	8.400	8.240	8.400	8.400	1,119
2025-02-13	8.380	8.380	8.180	8.300	8.300	1,085
2025-02-12	8.280	8.280	8.180	8.180	8.180	727
2025-02-11	8.240	8.480	8.180	8.280	8.280	1,467

← NewerPage 7 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.