Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 15,380.00 | 15,380.00 | 15,037.00 | 15,116.00 | 15,116.00 | 101,687 |
| 2024-05-24 | 15,051.00 | 15,417.00 | 14,950.00 | 15,335.00 | 15,335.00 | 68,331 |
| 2024-05-23 | 15,242.00 | 15,500.00 | 15,016.00 | 15,357.00 | 15,357.00 | 146,951 |
| 2024-05-22 | 15,179.00 | 15,500.00 | 14,938.00 | 15,248.00 | 15,248.00 | 94,697 |
| 2024-05-21 | 15,479.00 | 15,777.00 | 15,114.00 | 15,246.00 | 15,246.00 | 428,207 |
| 2024-05-20 | 14,849.00 | 15,472.00 | 14,657.00 | 15,470.00 | 15,470.00 | 84,335 |
| 2024-05-17 | 14,607.00 | 14,949.00 | 14,607.00 | 14,869.00 | 14,869.00 | 73,658 |
| 2024-05-16 | 15,084.00 | 15,084.00 | 14,667.00 | 14,721.00 | 14,721.00 | 107,886 |
| 2024-05-15 | 14,973.00 | 15,112.00 | 14,600.00 | 14,955.00 | 14,955.00 | 190,154 |
| 2024-05-14 | 14,893.00 | 15,167.00 | 14,893.00 | 15,064.00 | 15,064.00 | 27,626 |
| 2024-05-13 | 15,114.00 | 15,191.00 | 14,960.00 | 15,050.00 | 15,050.00 | 31,425 |
| 2024-05-10 | 14,781.00 | 15,200.00 | 14,780.00 | 14,963.00 | 14,963.00 | 20,174 |
| 2024-05-09 | 14,816.00 | 15,000.00 | 14,716.00 | 14,960.00 | 14,960.00 | 51,795 |
| 2024-05-08 | 14,603.00 | 14,907.00 | 14,567.00 | 14,781.00 | 14,781.00 | 59,161 |
| 2024-05-07 | 14,296.00 | 14,672.00 | 14,296.00 | 14,658.00 | 14,658.00 | 50,971 |
| 2024-05-06 | 14,543.00 | 14,644.00 | 14,175.00 | 14,240.00 | 14,240.00 | 22,928 |
| 2024-05-03 | 14,602.00 | 14,795.00 | 14,466.00 | 14,600.00 | 14,600.00 | 35,041 |
| 2024-05-02 | 14,800.00 | 14,987.00 | 14,502.00 | 14,606.00 | 14,606.00 | 30,994 |
| 2024-04-30 | 14,803.00 | 15,225.00 | 14,711.00 | 14,857.00 | 14,857.00 | 34,512 |
| 2024-04-29 | 14,200.00 | 15,803.00 | 14,200.00 | 14,802.00 | 14,802.00 | 140,711 |
| 2024-04-26 | 14,027.00 | 14,095.00 | 13,704.00 | 14,062.00 | 14,062.00 | 96,556 |
| 2024-04-25 | 13,958.00 | 14,191.00 | 13,703.00 | 13,752.00 | 13,752.00 | 35,364 |
| 2024-04-24 | 14,398.00 | 14,398.00 | 13,901.00 | 14,023.00 | 14,023.00 | 55,706 |
| 2024-04-23 | 13,850.00 | 14,398.00 | 13,850.00 | 14,195.00 | 14,195.00 | 49,485 |
| 2024-04-22 | 14,050.00 | 14,185.00 | 14,050.00 | 14,128.00 | 14,128.00 | 112,796 |
| 2024-04-19 | 14,121.00 | 14,187.00 | 13,719.00 | 14,167.00 | 14,167.00 | 31,946 |
| 2024-04-18 | 14,114.00 | 14,399.00 | 14,006.00 | 14,216.00 | 14,216.00 | 21,544 |
| 2024-04-17 | 13,905.00 | 14,255.00 | 13,853.00 | 14,255.00 | 14,255.00 | 37,832 |
| 2024-04-16 | 13,775.00 | 14,100.00 | 13,775.00 | 14,057.00 | 14,057.00 | 28,040 |
| 2024-04-15 | 13,971.00 | 14,153.00 | 13,971.00 | 14,100.00 | 14,100.00 | 95,779 |
| 2024-04-12 | 14,186.00 | 14,243.00 | 13,837.00 | 14,100.00 | 14,100.00 | 77,459 |
| 2024-04-11 | 14,397.00 | 14,450.00 | 14,100.00 | 14,286.00 | 14,286.00 | 27,752 |
| 2024-04-10 | 14,070.00 | 14,420.00 | 14,070.00 | 14,298.00 | 14,298.00 | 61,803 |
| 2024-04-09 | 14,294.00 | 14,295.00 | 14,050.00 | 14,101.00 | 14,101.00 | 30,623 |
| 2024-04-08 | 13,991.00 | 14,400.00 | 13,991.00 | 14,292.00 | 14,292.00 | 17,625 |
| 2024-04-05 | 13,816.00 | 14,358.00 | 13,691.00 | 14,244.00 | 14,244.00 | 52,992 |
| 2024-04-04 | 13,800.00 | 14,006.00 | 13,127.00 | 14,006.00 | 14,006.00 | 88,565 |
| 2024-04-03 | 13,577.00 | 13,594.00 | 13,180.00 | 13,221.00 | 13,221.00 | 316,772 |
| 2024-04-02 | 14,024.00 | 14,153.00 | 13,551.00 | 13,643.00 | 13,643.00 | 56,937 |
| 2024-03-28 | 14,355.00 | 14,476.00 | 14,115.00 | 14,179.00 | 14,179.00 | 35,650 |
| 2024-03-27 | 14,017.00 | 14,425.00 | 14,000.00 | 14,355.00 | 14,355.00 | 55,462 |
| 2024-03-26 | 14,024.00 | 14,159.00 | 14,002.00 | 14,110.00 | 14,110.00 | 38,335 |
| 2024-03-25 | 14,455.00 | 14,455.00 | 14,004.00 | 14,005.00 | 14,005.00 | 46,479 |
| 2024-03-22 | 14,400.00 | 14,857.00 | 14,400.00 | 14,402.00 | 14,402.00 | 39,105 |
| 2024-03-20 | 14,307.00 | 14,415.00 | 14,200.00 | 14,415.00 | 14,415.00 | 40,222 |
| 2024-03-19 | 14,336.00 | 14,367.00 | 14,129.00 | 14,299.00 | 14,299.00 | 12,751 |
| 2024-03-18 | 14,338.00 | 14,367.00 | 13,855.00 | 14,174.00 | 14,174.00 | 121,286 |
| 2024-03-15 | 14,032.00 | 14,460.00 | 14,032.00 | 14,368.00 | 14,368.00 | 49,743 |
| 2024-03-14 | 14,279.00 | 14,315.00 | 14,031.00 | 14,128.00 | 14,128.00 | 35,722 |
| 2024-03-13 | 14,251.00 | 14,397.00 | 13,959.00 | 14,279.00 | 14,279.00 | 60,498 |
| 2024-03-12 | 14,423.00 | 14,661.00 | 14,131.00 | 14,218.00 | 14,218.00 | 114,975 |
| 2024-03-11 | 14,405.00 | 14,738.00 | 14,405.00 | 14,614.00 | 14,614.00 | 34,823 |
| 2024-03-08 | 14,900.00 | 14,900.00 | 14,350.00 | 14,580.00 | 14,580.00 | 36,635 |
| 2024-03-07 | 14,300.00 | 14,548.00 | 14,300.00 | 14,422.00 | 14,422.00 | 36,061 |
| 2024-03-06 | 14,700.00 | 14,815.00 | 14,552.00 | 14,614.00 | 14,614.00 | 47,335 |
| 2024-03-05 | 14,556.00 | 15,015.00 | 14,556.00 | 14,800.00 | 14,800.00 | 63,165 |
| 2024-03-04 | 14,618.00 | 15,015.00 | 14,494.00 | 14,800.00 | 14,800.00 | 43,445 |
| 2024-03-01 | 14,513.00 | 14,576.00 | 14,234.00 | 14,461.00 | 14,461.00 | 19,740 |
| 2024-02-29 | 15,044.00 | 15,044.00 | 14,646.00 | 14,668.00 | 14,668.00 | 90,279 |
| 2024-02-28 | 15,042.00 | 15,042.00 | 14,524.00 | 14,689.00 | 14,689.00 | 33,324 |
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.