Astro Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 90.000 | 90.900 | 89.000 | 90.500 | 90.500 | 11,000 |
| 2024-07-29 | 87.100 | 93.500 | 87.100 | 92.500 | 92.500 | 6,000 |
| 2024-07-26 | 90.300 | 94.300 | 90.300 | 93.800 | 93.800 | 12,000 |
| 2024-07-23 | 86.100 | 95.800 | 86.100 | 95.800 | 95.800 | 12,000 |
| 2024-07-22 | 93.500 | 93.500 | 86.100 | 90.900 | 90.900 | 24,000 |
| 2024-07-19 | 97.900 | 97.900 | 88.200 | 95.100 | 95.100 | 46,000 |
| 2024-07-18 | 101.50 | 101.50 | 92.200 | 97.900 | 97.900 | 24,000 |
| 2024-07-17 | 98.000 | 99.900 | 98.000 | 99.800 | 99.800 | 8,000 |
| 2024-07-16 | 102.00 | 103.50 | 98.500 | 99.200 | 99.200 | 19,000 |
| 2024-07-15 | 103.00 | 105.50 | 100.00 | 102.00 | 102.00 | 15,000 |
| 2024-07-12 | 97.000 | 105.50 | 97.000 | 103.00 | 103.00 | 21,000 |
| 2024-07-11 | 100.50 | 100.50 | 95.000 | 98.200 | 98.200 | 12,000 |
| 2024-07-10 | 95.000 | 102.00 | 95.000 | 99.100 | 99.100 | 22,000 |
| 2024-07-09 | 97.600 | 97.600 | 96.500 | 96.600 | 96.600 | 5,000 |
| 2024-07-08 | 94.300 | 97.800 | 94.000 | 94.300 | 94.300 | 24,000 |
| 2024-07-05 | 96.600 | 98.900 | 92.800 | 93.500 | 93.500 | 32,000 |
| 2024-07-04 | 100.00 | 100.00 | 96.000 | 99.000 | 99.000 | 25,000 |
| 2024-07-03 | 103.50 | 103.50 | 99.400 | 99.800 | 99.800 | 17,000 |
| 2024-07-02 | 100.00 | 104.50 | 100.00 | 102.50 | 102.50 | 16,000 |
| 2024-07-01 | 105.00 | 109.00 | 100.50 | 109.00 | 109.00 | 24,000 |
| 2024-06-28 | 104.50 | 108.50 | 100.00 | 106.00 | 106.00 | 41,000 |
| 2024-06-27 | 106.50 | 109.00 | 98.000 | 106.50 | 106.50 | 89,000 |
| 2024-06-26 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | 68,000 |
| 2024-06-25 | 110.50 | 119.00 | 110.50 | 118.00 | 118.00 | 201,000 |
| 2024-06-24 | 101.00 | 108.50 | 101.00 | 108.50 | 108.50 | 88,000 |
| 2024-06-21 | 93.100 | 99.000 | 92.300 | 99.000 | 99.000 | 71,000 |
| 2024-06-20 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 14,000 |
| 2024-06-19 | 88.100 | 89.000 | 86.100 | 89.000 | 89.000 | 40,000 |
| 2024-06-18 | 87.500 | 89.600 | 87.500 | 88.700 | 88.700 | 18,000 |
| 2024-06-17 | 87.000 | 88.500 | 83.800 | 87.300 | 87.300 | 32,000 |
| 2024-06-14 | 81.200 | 87.000 | 80.700 | 87.000 | 87.000 | 23,000 |
| 2024-06-13 | 81.100 | 84.400 | 80.000 | 84.100 | 84.100 | 40,000 |
| 2024-06-12 | 86.000 | 86.000 | 80.100 | 84.000 | 84.000 | 116,000 |
| 2024-06-11 | 90.100 | 90.100 | 88.900 | 88.900 | 88.900 | 26,000 |
| 2024-06-07 | 87.500 | 90.000 | 87.500 | 90.000 | 90.000 | 2,000 |
| 2024-06-06 | 86.100 | 87.800 | 86.000 | 87.500 | 87.500 | 9,000 |
| 2024-06-05 | 86.000 | 87.000 | 85.500 | 86.100 | 86.100 | 16,000 |
| 2024-06-04 | 83.000 | 85.400 | 83.000 | 85.400 | 85.400 | 21,000 |
| 2024-06-03 | 85.000 | 89.100 | 82.500 | 84.200 | 84.200 | 17,000 |
| 2024-05-31 | 89.000 | 89.000 | 82.100 | 85.000 | 85.000 | 45,000 |
| 2024-05-30 | 91.200 | 91.200 | 88.200 | 88.900 | 88.900 | 13,000 |
| 2024-05-29 | 89.800 | 93.900 | 88.500 | 89.200 | 89.200 | 45,000 |
| 2024-05-28 | 89.000 | 95.500 | 89.000 | 89.200 | 89.200 | 93,000 |
| 2024-05-27 | 108.50 | 108.50 | 97.800 | 97.800 | 97.800 | 112,000 |
| 2024-05-24 | 91.300 | 109.00 | 91.300 | 108.50 | 108.50 | 165,000 |
| 2024-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 28,000 |
| 2024-05-22 | 91.300 | 91.300 | 91.300 | 91.300 | 91.300 | 25,000 |
| 2024-05-21 | 75.500 | 83.000 | 75.000 | 83.000 | 83.000 | 80,000 |
| 2024-05-20 | 75.000 | 75.500 | 73.000 | 75.500 | 75.500 | 160,000 |
| 2024-05-17 | 68.700 | 68.700 | 68.000 | 68.700 | 68.700 | 91,000 |
| 2024-05-16 | 61.700 | 63.300 | 61.000 | 62.500 | 62.500 | 28,000 |
| 2024-05-15 | 58.100 | 59.400 | 56.500 | 58.100 | 58.100 | 13,000 |
| 2024-05-14 | 54.200 | 57.300 | 52.200 | 56.200 | 56.200 | 25,000 |
| 2024-05-13 | 54.200 | 54.200 | 54.200 | 54.200 | 54.200 | 5,000 |
| 2024-05-10 | 54.100 | 55.000 | 54.100 | 54.800 | 54.800 | 6,000 |
| 2024-05-09 | 50.100 | 53.400 | 49.700 | 52.300 | 52.300 | 10,000 |
| 2024-05-08 | 54.200 | 54.900 | 51.700 | 51.700 | 51.700 | 8,000 |
| 2024-05-07 | 55.500 | 56.500 | 50.000 | 53.000 | 53.000 | 17,000 |
| 2024-05-06 | 49.700 | 53.600 | 49.700 | 53.600 | 53.600 | 25,000 |
| 2024-05-03 | 44.550 | 48.800 | 44.550 | 48.800 | 48.800 | 23,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.