Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 14,777.00 | 15,043.00 | 14,683.00 | 15,043.00 | 15,043.00 | 62,393 |
| 2024-02-26 | 14,799.00 | 15,192.00 | 14,622.00 | 15,025.00 | 15,025.00 | 50,578 |
| 2024-02-23 | 14,999.00 | 15,045.00 | 14,938.00 | 15,004.00 | 15,004.00 | 54,317 |
| 2024-02-22 | 14,767.00 | 15,342.00 | 14,711.00 | 15,000.00 | 15,000.00 | 49,174 |
| 2024-02-21 | 14,522.00 | 15,059.00 | 14,396.00 | 15,045.00 | 15,045.00 | 89,620 |
| 2024-02-20 | 15,254.00 | 15,255.00 | 14,450.00 | 14,452.00 | 14,452.00 | 63,974 |
| 2024-02-19 | 15,010.00 | 15,420.00 | 15,010.00 | 15,248.00 | 15,248.00 | 62,062 |
| 2024-02-16 | 15,476.00 | 15,579.00 | 15,010.00 | 15,048.00 | 15,048.00 | 70,264 |
| 2024-02-15 | 15,701.00 | 15,706.00 | 15,192.00 | 15,600.00 | 15,600.00 | 331,295 |
| 2024-02-14 | 15,689.00 | 15,844.00 | 15,586.00 | 15,711.00 | 15,711.00 | 584,992 |
| 2024-02-13 | 15,501.00 | 15,860.00 | 15,501.00 | 15,600.00 | 15,600.00 | 211,974 |
| 2024-02-12 | 15,794.00 | 15,794.00 | 15,501.00 | 15,575.00 | 15,575.00 | 73,198 |
| 2024-02-09 | 15,525.00 | 15,700.00 | 15,525.00 | 15,638.00 | 15,638.00 | 38,011 |
| 2024-02-08 | 15,576.00 | 15,697.00 | 15,500.00 | 15,600.00 | 15,600.00 | 53,220 |
| 2024-02-07 | 15,599.00 | 15,600.00 | 15,450.00 | 15,575.00 | 15,575.00 | 107,519 |
| 2024-02-06 | 15,203.00 | 15,631.00 | 15,203.00 | 15,600.00 | 15,600.00 | 154,804 |
| 2024-02-05 | 15,700.00 | 15,937.00 | 15,550.00 | 15,600.00 | 15,600.00 | 110,312 |
| 2024-02-02 | 15,142.00 | 15,756.00 | 15,050.00 | 15,609.00 | 15,609.00 | 100,816 |
| 2024-02-01 | 15,828.00 | 15,828.00 | 15,108.00 | 15,177.00 | 15,177.00 | 70,098 |
| 2024-01-31 | 15,506.00 | 15,846.00 | 15,506.00 | 15,800.00 | 15,800.00 | 418,675 |
| 2024-01-30 | 15,200.00 | 15,944.00 | 15,115.00 | 15,401.00 | 15,401.00 | 154,349 |
| 2024-01-29 | 16,159.00 | 16,200.00 | 15,297.00 | 15,351.00 | 15,351.00 | 56,270 |
| 2024-01-26 | 16,154.00 | 16,282.00 | 15,756.00 | 15,860.00 | 15,860.00 | 43,394 |
| 2024-01-25 | 16,400.00 | 16,400.00 | 15,876.00 | 16,297.00 | 16,297.00 | 99,587 |
| 2024-01-24 | 15,173.00 | 16,396.00 | 15,173.00 | 16,350.00 | 16,350.00 | 77,002 |
| 2024-01-23 | 14,877.00 | 15,160.00 | 14,877.00 | 15,160.00 | 15,160.00 | 31,281 |
| 2024-01-22 | 14,884.00 | 15,015.00 | 14,698.00 | 14,847.00 | 14,847.00 | 39,195 |
| 2024-01-19 | 14,820.00 | 15,014.00 | 14,601.00 | 14,709.00 | 14,709.00 | 52,345 |
| 2024-01-18 | 14,569.00 | 14,655.00 | 14,206.00 | 14,599.00 | 14,599.00 | 34,925 |
| 2024-01-17 | 14,405.00 | 14,495.00 | 14,200.00 | 14,267.00 | 14,267.00 | 102,339 |
| 2024-01-16 | 14,426.00 | 14,575.00 | 14,425.00 | 14,507.00 | 14,507.00 | 23,784 |
| 2024-01-15 | 14,524.00 | 14,525.00 | 14,420.00 | 14,466.00 | 14,466.00 | 46,620 |
| 2024-01-12 | 14,677.00 | 14,693.00 | 14,499.00 | 14,514.00 | 14,514.00 | 72,416 |
| 2024-01-11 | 14,579.00 | 14,750.00 | 14,492.00 | 14,575.00 | 14,575.00 | 79,992 |
| 2024-01-10 | 14,601.00 | 14,716.00 | 14,450.00 | 14,606.00 | 14,606.00 | 84,450 |
| 2024-01-09 | 14,765.00 | 14,936.00 | 14,667.00 | 14,777.00 | 14,777.00 | 40,176 |
| 2024-01-08 | 14,747.00 | 14,833.00 | 14,462.00 | 14,765.00 | 14,765.00 | 43,156 |
| 2024-01-05 | 14,610.00 | 14,639.50 | 14,400.00 | 14,579.00 | 14,579.00 | 52,198 |
| 2024-01-04 | 14,768.00 | 14,794.00 | 14,250.00 | 14,456.00 | 14,456.00 | 37,592 |
| 2024-01-03 | 14,719.00 | 14,800.00 | 14,158.00 | 14,651.00 | 14,651.00 | 51,959 |
| 2024-01-02 | 14,920.00 | 14,920.00 | 14,222.00 | 14,430.00 | 14,430.00 | 45,464 |
| 2023-12-29 | 14,665.00 | 14,744.00 | 14,518.00 | 14,657.00 | 14,657.00 | 26,284 |
| 2023-12-28 | 14,915.00 | 14,915.00 | 14,350.00 | 14,532.00 | 14,532.00 | 15,508 |
| 2023-12-27 | 14,933.00 | 14,933.00 | 14,314.00 | 14,420.00 | 14,420.00 | 36,336 |
| 2023-12-22 | 14,986.00 | 14,986.00 | 14,512.00 | 14,600.00 | 14,600.00 | 7,834 |
| 2023-12-21 | 14,874.00 | 14,874.00 | 14,319.00 | 14,496.00 | 14,496.00 | 55,742 |
| 2023-12-20 | 14,151.00 | 14,754.00 | 14,151.00 | 14,618.00 | 14,618.00 | 25,281 |
| 2023-12-19 | 14,949.00 | 14,949.00 | 14,170.00 | 14,250.00 | 14,250.00 | 111,724 |
| 2023-12-18 | 15,199.00 | 15,199.00 | 14,392.00 | 14,392.00 | 14,392.00 | 118,883 |
| 2023-12-14 | 15,455.00 | 15,700.00 | 15,048.00 | 15,160.00 | 15,160.00 | 154,164 |
| 2023-12-13 | 16,058.00 | 16,058.00 | 15,215.00 | 15,215.00 | 15,215.00 | 62,312 |
| 2023-12-12 | 15,996.00 | 16,131.00 | 15,675.00 | 15,918.00 | 15,918.00 | 217,858 |
| 2023-12-11 | 15,876.00 | 16,099.00 | 15,674.00 | 15,995.00 | 15,995.00 | 24,761 |
| 2023-12-08 | 15,903.00 | 16,199.00 | 15,588.00 | 16,011.00 | 16,011.00 | 48,053 |
| 2023-12-07 | 15,997.00 | 16,010.00 | 15,553.00 | 15,683.00 | 15,683.00 | 31,070 |
| 2023-12-06 | 16,212.00 | 16,391.00 | 15,899.00 | 16,006.00 | 16,006.00 | 34,331 |
| 2023-12-05 | 16,060.00 | 16,180.00 | 15,950.00 | 16,016.00 | 16,016.00 | 43,372 |
| 2023-12-04 | 16,098.00 | 16,104.00 | 15,883.00 | 16,035.00 | 16,035.00 | 40,161 |
| 2023-12-01 | 16,128.00 | 16,128.00 | 15,713.00 | 16,030.00 | 16,030.00 | 86,497 |
| 2023-11-30 | 16,209.00 | 16,244.00 | 15,950.00 | 15,985.00 | 15,985.00 | 154,143 |
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.