Aerostar Bacau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	17.400	17.500	17.050	17.400	17.400	3,266
2026-10-14	17.300	17.400	17.050	17.400	17.400	464
2026-10-13	17.200	17.300	17.100	17.300	17.300	1,501
2026-10-12	17.300	17.300	17.100	17.200	17.200	1,182
2026-10-09	17.300	17.300	17.200	17.300	17.300	535
2026-10-08	17.350	17.400	17.050	17.050	17.050	625
2026-10-07	17.750	17.750	17.050	17.050	17.050	1,463
2026-10-06	17.600	18.000	17.250	17.250	17.250	3,263
2026-10-05	17.600	18.000	17.600	17.600	17.600	2,630
2026-10-02	17.100	17.650	17.100	17.600	17.600	3,325
2026-10-01	17.000	17.850	17.000	17.150	17.150	3,644
2026-09-30	16.900	16.900	16.850	16.900	16.900	2,800
2026-09-29	17.000	17.000	16.400	16.900	16.900	3,591
2026-09-28	17.600	17.800	16.500	17.350	17.350	11,662
2026-09-25	17.500	17.500	17.150	17.400	17.400	1,782
2026-09-24	17.600	17.600	17.000	17.550	17.550	4,394
2026-09-23	17.600	17.900	17.000	17.600	17.600	3,712
2026-09-22	17.600	17.900	17.600	17.600	17.600	2,508
2026-09-21	17.950	17.950	17.250	17.350	17.350	2,505
2026-09-18	17.300	17.950	17.300	17.900	17.900	4,632
2026-09-17	17.300	17.300	16.800	16.950	16.950	7,484
2026-09-16	17.650	17.700	17.350	17.350	17.350	1,986
2026-09-15	18.050	18.100	17.650	17.650	17.650	1,614
2026-09-14	18.000	18.050	17.600	17.600	17.600	867
2026-09-11	17.800	18.100	17.350	17.550	17.550	3,800
2026-09-10	18.400	18.450	17.800	17.850	17.850	2,355
2026-09-09	18.650	18.650	18.400	18.500	18.500	1,033
2026-09-08	18.500	18.650	18.400	18.600	18.600	1,459
2026-09-07	18.600	18.700	18.400	18.650	18.650	2,674
2026-09-04	19.000	19.000	18.300	18.700	18.700	4,497
2026-09-03	18.700	18.950	18.300	18.700	18.700	2,759
2026-09-02	17.950	19.100	17.750	18.600	18.600	4,766
2026-09-01	17.450	17.750	17.200	17.750	17.750	4,278
2026-08-31	18.100	18.300	17.000	17.450	17.450	9,508
2026-08-28	18.800	18.900	18.000	18.450	18.450	4,370
2026-08-27	18.800	19.000	18.300	18.900	18.900	50,169
2026-08-26	18.800	18.850	18.600	18.800	18.800	1,380
2026-08-25	19.100	19.100	18.800	19.000	19.000	3,612
2026-08-24	19.600	19.600	19.000	19.100	19.100	5,801
2026-08-21	19.650	19.700	19.100	19.600	19.600	5,035
2026-08-20	19.300	19.700	19.000	19.700	19.700	3,720
2026-08-19	19.600	19.650	19.200	19.300	19.300	5,300
2026-08-18	19.800	19.800	19.200	19.650	19.650	6,207
2026-08-17	19.800	19.950	19.100	19.700	19.700	5,499
2026-08-14	18.850	19.800	18.500	19.800	19.800	16,071
2026-08-13	18.250	18.300	18.050	18.250	18.250	2,888
2026-08-12	18.450	18.550	17.900	18.100	18.100	5,860
2026-08-11	18.550	18.550	18.200	18.200	18.200	2,368
2026-08-10	18.500	19.000	18.100	18.300	18.300	7,803
2026-08-07	18.950	19.000	18.500	18.500	18.500	1,498
2026-08-06	19.200	19.200	18.100	18.550	18.550	6,145
2026-08-05	19.400	19.950	19.000	19.200	19.200	11,836
2026-08-04	19.400	19.900	19.300	19.500	19.500	9,568
2026-08-03	18.200	19.400	18.200	19.400	19.400	10,003
2026-07-31	18.000	18.100	18.000	18.100	18.100	3,401
2026-07-30	17.950	18.050	17.500	18.000	18.000	7,044
2026-07-29	18.200	18.200	17.700	17.950	17.950	11,952
2026-07-28	18.800	19.000	18.000	18.200	18.200	20,281
2026-07-27	17.800	20.300	17.000	18.800	18.800	32,209
2026-07-24	15.850	17.700	15.800	17.700	17.700	38,209

Page 1 of 20 · 1,198 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.