Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 17,052.00 | 17,300.00 | 16,557.00 | 16,855.00 | 16,855.00 | 153,669 |
| 2024-08-21 | 17,104.00 | 17,300.00 | 17,104.00 | 17,221.00 | 17,221.00 | 13,672 |
| 2024-08-20 | 17,299.00 | 17,300.00 | 17,114.00 | 17,297.00 | 17,297.00 | 38,233 |
| 2024-08-19 | 16,901.00 | 17,300.00 | 16,901.00 | 17,297.00 | 17,297.00 | 50,587 |
| 2024-08-16 | 17,148.00 | 17,292.00 | 16,961.00 | 17,190.00 | 17,190.00 | 13,889 |
| 2024-08-15 | 17,021.00 | 17,375.00 | 16,951.00 | 17,132.00 | 17,132.00 | 19,581 |
| 2024-08-14 | 16,899.00 | 17,370.00 | 16,780.00 | 17,327.00 | 17,327.00 | 617,854 |
| 2024-08-13 | 16,602.00 | 16,955.00 | 16,600.00 | 16,900.00 | 16,900.00 | 93,863 |
| 2024-08-12 | 16,487.00 | 16,812.00 | 16,487.00 | 16,812.00 | 16,812.00 | 24,237 |
| 2024-08-08 | 16,565.00 | 17,032.00 | 16,440.00 | 16,849.00 | 16,849.00 | 47,151 |
| 2024-08-07 | 16,301.00 | 16,800.00 | 16,301.00 | 16,791.00 | 16,791.00 | 65,696 |
| 2024-08-06 | 17,150.00 | 17,150.00 | 16,328.00 | 16,402.00 | 16,402.00 | 26,799 |
| 2024-08-05 | 16,601.00 | 16,700.00 | 16,253.00 | 16,700.00 | 16,700.00 | 53,490 |
| 2024-08-02 | 17,200.00 | 17,200.00 | 16,655.00 | 16,730.00 | 16,730.00 | 6,049 |
| 2024-08-01 | 17,107.00 | 17,351.00 | 17,059.00 | 17,163.00 | 17,163.00 | 49,218 |
| 2024-07-31 | 16,953.00 | 17,485.00 | 16,953.00 | 17,241.00 | 17,241.00 | 53,459 |
| 2024-07-30 | 16,826.00 | 17,133.00 | 16,826.00 | 17,000.00 | 17,000.00 | 20,852 |
| 2024-07-29 | 17,081.00 | 17,250.00 | 16,658.00 | 17,053.00 | 17,053.00 | 33,936 |
| 2024-07-26 | 16,758.00 | 17,169.00 | 16,758.00 | 17,081.00 | 17,081.00 | 27,108 |
| 2024-07-25 | 16,618.00 | 17,065.00 | 16,618.00 | 16,919.00 | 16,919.00 | 31,426 |
| 2024-07-24 | 16,883.00 | 17,154.00 | 16,850.00 | 16,900.00 | 16,900.00 | 65,754 |
| 2024-07-23 | 16,200.00 | 17,049.00 | 16,200.00 | 17,049.00 | 17,049.00 | 31,980 |
| 2024-07-22 | 16,537.00 | 16,689.00 | 16,457.00 | 16,457.00 | 16,457.00 | 18,605 |
| 2024-07-19 | 16,132.00 | 16,578.00 | 16,132.00 | 16,424.00 | 16,424.00 | 12,395 |
| 2024-07-18 | 16,650.00 | 16,651.00 | 16,318.00 | 16,391.00 | 16,391.00 | 22,105 |
| 2024-07-17 | 16,259.00 | 16,422.00 | 16,003.00 | 16,338.00 | 16,338.00 | 38,523 |
| 2024-07-16 | 16,540.00 | 16,683.00 | 16,456.00 | 16,544.00 | 16,544.00 | 20,671 |
| 2024-07-15 | 16,296.00 | 16,551.00 | 16,252.00 | 16,551.00 | 16,551.00 | 37,031 |
| 2024-07-12 | 16,272.00 | 16,675.00 | 16,272.00 | 16,489.00 | 16,489.00 | 29,176 |
| 2024-07-11 | 16,373.00 | 16,594.00 | 16,314.00 | 16,450.00 | 16,450.00 | 43,706 |
| 2024-07-10 | 16,997.00 | 16,997.00 | 16,446.00 | 16,446.00 | 16,446.00 | 20,437 |
| 2024-07-09 | 17,195.00 | 17,195.00 | 16,960.00 | 17,185.00 | 17,185.00 | 68,922 |
| 2024-07-08 | 16,726.00 | 17,235.00 | 16,726.00 | 17,146.00 | 17,146.00 | 45,705 |
| 2024-07-05 | 16,868.00 | 17,136.00 | 16,868.00 | 17,008.00 | 17,008.00 | 73,187 |
| 2024-07-04 | 16,521.00 | 16,980.00 | 16,466.00 | 16,962.00 | 16,962.00 | 113,189 |
| 2024-07-03 | 16,105.00 | 16,700.00 | 16,105.00 | 16,669.00 | 16,669.00 | 80,508 |
| 2024-07-02 | 16,434.00 | 16,632.00 | 16,404.00 | 16,499.00 | 16,499.00 | 39,473 |
| 2024-07-01 | 16,556.00 | 16,758.00 | 16,401.00 | 16,699.00 | 16,699.00 | 107,637 |
| 2024-06-28 | 16,064.00 | 16,554.00 | 16,000.00 | 16,374.00 | 16,374.00 | 89,345 |
| 2024-06-27 | 16,274.00 | 16,400.00 | 15,966.00 | 16,074.00 | 16,074.00 | 23,124 |
| 2024-06-26 | 16,399.00 | 16,400.00 | 16,159.00 | 16,400.00 | 16,400.00 | 28,888 |
| 2024-06-25 | 15,961.00 | 16,400.00 | 15,961.00 | 16,131.00 | 16,131.00 | 218,115 |
| 2024-06-24 | 15,681.00 | 16,236.00 | 15,681.00 | 16,150.00 | 16,150.00 | 48,173 |
| 2024-06-21 | 15,806.00 | 16,111.00 | 15,556.00 | 16,000.00 | 16,000.00 | 432,715 |
| 2024-06-20 | 15,719.00 | 16,167.00 | 15,719.00 | 16,099.00 | 16,099.00 | 79,197 |
| 2024-06-19 | 16,111.00 | 16,330.50 | 15,737.00 | 15,737.00 | 15,737.00 | 65,248 |
| 2024-06-18 | 15,400.00 | 16,326.00 | 15,400.00 | 15,987.00 | 15,987.00 | 381,861 |
| 2024-06-14 | 14,666.00 | 15,389.00 | 14,640.00 | 15,389.00 | 15,389.00 | 65,854 |
| 2024-06-13 | 14,427.00 | 14,636.00 | 14,343.00 | 14,591.00 | 14,591.00 | 24,575 |
| 2024-06-12 | 14,485.00 | 14,514.00 | 14,389.00 | 14,418.00 | 14,418.00 | 25,123 |
| 2024-06-11 | 14,439.00 | 14,530.00 | 14,224.00 | 14,349.00 | 14,349.00 | 21,777 |
| 2024-06-10 | 14,414.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,461 |
| 2024-06-07 | 14,769.00 | 14,769.00 | 14,390.00 | 14,519.00 | 14,519.00 | 21,873 |
| 2024-06-06 | 14,600.00 | 14,626.00 | 14,319.00 | 14,487.00 | 14,487.00 | 66,593 |
| 2024-06-05 | 14,799.00 | 14,954.00 | 14,599.00 | 14,599.00 | 14,599.00 | 53,842 |
| 2024-06-04 | 15,000.00 | 15,040.00 | 14,773.00 | 14,945.00 | 14,945.00 | 45,238 |
| 2024-06-03 | 14,001.00 | 15,079.00 | 14,001.00 | 14,976.00 | 14,976.00 | 107,587 |
| 2024-05-31 | 15,078.00 | 15,078.00 | 13,972.00 | 13,972.00 | 13,972.00 | 1,467,858 |
| 2024-05-30 | 14,920.00 | 15,079.00 | 14,584.00 | 15,079.00 | 15,079.00 | 67,750 |
| 2024-05-28 | 15,156.00 | 15,349.00 | 14,901.00 | 14,923.00 | 14,923.00 | 126,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-11 | 590.0000 ZAC |
| 2022-06-08 | 790.0000 ZAC |
| 2022-01-12 | 400.0000 ZAC |
| 2021-06-09 | 300.0000 ZAC |
| 2021-01-13 | 775.0000 ZAC |
| 2020-01-15 | 425.0000 ZAC |
| 2019-06-05 | 475.0000 ZAC |
| 2019-01-16 | 1,050.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.