Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	8.640	8.780	8.600	8.680	8.680	1,098
2024-11-04	8.680	8.680	8.640	8.640	8.640	376
2024-11-01	8.480	8.740	8.460	8.680	8.680	245
2024-10-31	8.620	8.780	8.500	8.500	8.500	4,405
2024-10-30	8.700	8.760	8.620	8.760	8.760	430
2024-10-29	8.600	8.660	8.600	8.660	8.660	347
2024-10-28	8.520	8.580	8.520	8.580	8.580	760
2024-10-25	8.680	8.680	8.600	8.600	8.600	620
2024-10-24	8.580	8.660	8.500	8.660	8.660	1,165
2024-10-23	8.640	8.640	8.500	8.580	8.580	1,416
2024-10-22	8.600	8.680	8.540	8.600	8.600	2,287
2024-10-21	8.720	8.720	8.640	8.640	8.640	808
2024-10-18	8.760	8.780	8.720	8.720	8.720	203
2024-10-17	8.780	8.780	8.540	8.540	8.540	393
2024-10-16	8.860	8.860	8.600	8.600	8.600	322
2024-10-15	8.680	8.880	8.500	8.860	8.860	2,288
2024-10-14	8.920	8.920	8.680	8.680	8.680	1,358
2024-10-11	8.780	8.900	8.700	8.700	8.700	1,364
2024-10-10	8.700	8.780	8.600	8.780	8.780	651
2024-10-09	8.780	8.780	8.700	8.700	8.700	450
2024-10-08	8.740	8.760	8.720	8.720	8.720	350
2024-10-07	8.780	8.800	8.720	8.720	8.720	759
2024-10-04	8.720	8.800	8.720	8.760	8.760	1,016
2024-10-03	8.740	8.800	8.740	8.800	8.800	79
2024-10-02	8.860	8.920	8.740	8.860	8.860	1,338
2024-10-01	8.780	8.860	8.720	8.800	8.800	733
2024-09-30	8.540	8.860	8.540	8.780	8.780	541
2024-09-27	8.900	8.900	8.500	8.800	8.800	6,865
2024-09-26	8.860	8.920	8.700	8.800	8.800	2,259
2024-09-25	8.960	9.140	8.840	8.940	8.940	2,166
2024-09-24	9.000	9.180	8.960	8.960	8.960	5,291
2024-09-23	9.180	9.200	9.000	9.100	9.100	583
2024-09-20	9.160	9.180	9.160	9.180	9.180	427
2024-09-19	9.200	9.200	9.180	9.180	9.180	189
2024-09-18	9.200	9.200	9.200	9.200	9.200	214
2024-09-17	9.220	9.220	9.220	9.220	9.220	67
2024-09-16	9.120	9.220	9.120	9.220	9.220	628
2024-09-13	9.020	9.120	9.000	9.120	9.120	2,591
2024-09-12	9.020	9.020	8.920	9.020	9.020	809
2024-09-11	9.100	9.120	9.100	9.100	9.100	11,835
2024-09-10	9.100	9.100	8.920	9.100	9.100	2,284
2024-09-09	9.100	9.100	8.900	9.000	9.000	2,567
2024-09-06	9.200	9.200	8.860	9.100	9.100	1,342
2024-09-05	9.360	9.360	8.700	9.220	9.220	4,384
2024-09-04	9.400	9.400	9.240	9.240	9.240	1,657
2024-09-03	9.220	9.400	9.220	9.400	9.400	935
2024-09-02	9.380	9.380	9.300	9.300	9.300	731
2024-08-30	9.300	9.380	9.220	9.380	9.380	332
2024-08-29	9.380	9.380	9.200	9.340	9.340	9,565
2024-08-28	9.300	9.300	9.300	9.300	9.300	82
2024-08-27	9.400	9.440	9.380	9.380	9.380	295
2024-08-26	9.240	9.400	9.240	9.400	9.400	80
2024-08-23	9.200	9.520	9.200	9.460	9.460	747
2024-08-22	9.420	9.500	9.300	9.400	9.400	348
2024-08-21	9.540	9.540	8.160	9.420	9.420	16,564
2024-08-20	9.600	9.620	9.580	9.580	9.580	750
2024-08-19	9.620	9.620	9.540	9.580	9.580	546
2024-08-16	9.540	9.620	9.540	9.620	9.620	1,991
2024-08-14	9.660	9.720	9.500	9.540	9.540	4,347
2024-08-13	9.640	9.640	9.480	9.600	9.600	229

← NewerPage 9 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.