Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	8.500	8.500	8.420	8.440	8.440	284
2025-02-07	8.360	8.500	8.320	8.500	8.500	693
2025-02-06	8.260	8.400	8.260	8.360	8.360	918
2025-02-05	8.240	8.400	8.240	8.240	8.240	175
2025-02-04	8.380	8.400	8.380	8.380	8.380	304
2025-02-03	8.260	8.480	8.260	8.260	8.260	817
2025-01-31	8.300	8.300	8.300	8.300	8.300	520
2025-01-30	8.300	8.300	8.200	8.280	8.280	985
2025-01-29	8.300	8.300	8.280	8.280	8.280	48
2025-01-28	8.220	8.280	8.220	8.220	8.220	256
2025-01-27	8.460	8.460	8.300	8.300	8.300	211
2025-01-23	8.300	8.460	8.300	8.460	8.460	2,394
2025-01-22	8.260	8.300	8.200	8.300	8.300	2,831
2025-01-21	8.180	8.400	8.160	8.260	8.260	244
2025-01-20	8.200	8.400	8.200	8.200	8.200	502
2025-01-17	8.300	8.300	8.200	8.300	8.300	280
2025-01-16	8.400	8.400	8.300	8.380	8.380	1,630
2025-01-15	8.180	8.400	8.180	8.400	8.400	48
2025-01-14	8.280	8.500	8.160	8.460	8.460	1,100
2025-01-13	8.580	8.580	8.240	8.460	8.460	932
2025-01-10	8.600	8.600	8.600	8.600	8.600	540
2025-01-09	8.500	8.540	8.500	8.540	8.540	210
2025-01-08	8.400	8.640	8.380	8.500	8.500	6,302
2025-01-03	8.540	8.560	8.380	8.380	8.380	1,316
2024-12-30	8.420	8.580	8.420	8.480	8.480	738
2024-12-27	8.360	8.420	8.320	8.420	8.420	284
2024-12-23	8.340	8.340	8.300	8.300	8.300	921
2024-12-20	8.300	8.360	8.300	8.340	8.340	1,193
2024-12-19	8.480	8.480	8.140	8.300	8.300	1,031
2024-12-18	8.500	8.500	8.000	8.460	8.460	4,983
2024-12-17	8.720	8.720	8.460	8.680	8.680	548
2024-12-16	8.600	8.600	8.400	8.600	8.600	706
2024-12-13	8.500	8.600	8.300	8.600	8.600	1,576
2024-12-12	8.600	8.600	8.580	8.580	8.580	1,316
2024-12-11	8.740	8.740	8.600	8.600	8.600	2,366
2024-12-10	8.740	8.760	8.600	8.760	8.760	900
2024-12-09	8.320	8.760	8.320	8.700	8.700	1,199
2024-12-06	8.000	8.780	8.000	8.780	8.780	5,499
2024-12-05	8.200	8.280	8.000	8.020	8.020	8,923
2024-12-04	8.300	8.520	8.100	8.300	8.300	2,731
2024-12-03	8.600	8.600	8.300	8.300	8.300	4,758
2024-12-02	8.200	8.840	8.200	8.700	8.700	2,658
2024-11-29	8.640	8.880	8.100	8.720	8.720	8,555
2024-11-28	8.780	8.780	8.660	8.660	8.660	17,972
2024-11-27	8.960	8.960	8.780	8.780	8.780	1,286
2024-11-26	9.000	9.000	8.740	8.980	8.980	2,337
2024-11-25	8.740	8.740	8.700	8.700	8.700	515
2024-11-22	9.000	9.040	8.720	8.860	8.860	3,438
2024-11-21	8.800	9.040	8.800	9.000	9.000	482
2024-11-20	8.800	8.800	8.740	8.760	8.760	677
2024-11-19	8.900	8.940	8.820	8.820	8.820	803
2024-11-18	9.040	9.040	8.800	8.800	8.800	1,314
2024-11-15	9.080	9.080	8.980	9.000	9.000	2,553
2024-11-14	8.900	9.080	8.800	9.020	9.020	2,393
2024-11-13	9.000	9.100	8.900	9.000	9.000	1,484
2024-11-12	9.000	9.000	8.900	8.900	8.900	810
2024-11-11	8.900	8.900	8.900	8.900	8.900	393
2024-11-08	8.880	9.000	8.700	8.900	8.900	2,608
2024-11-07	8.800	8.880	8.700	8.880	8.880	3,388
2024-11-06	8.780	8.800	8.600	8.800	8.800	1,208

← NewerPage 8 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.