Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 16,217.00 | 16,349.00 | 15,750.00 | 16,166.00 | 16,166.00 | 112,017 |
| 2023-11-28 | 15,939.00 | 16,322.00 | 15,473.00 | 16,119.00 | 16,119.00 | 267,848 |
| 2023-11-27 | 15,674.00 | 16,202.00 | 15,645.00 | 15,860.00 | 15,860.00 | 105,507 |
| 2023-11-24 | 15,600.00 | 15,778.00 | 15,433.00 | 15,606.00 | 15,606.00 | 47,789 |
| 2023-11-23 | 15,570.00 | 15,570.00 | 15,051.00 | 15,500.00 | 15,500.00 | 165,981 |
| 2023-11-22 | 15,339.00 | 15,551.00 | 15,025.00 | 15,384.00 | 15,384.00 | 89,190 |
| 2023-11-21 | 15,100.00 | 15,596.00 | 14,935.00 | 15,344.00 | 15,344.00 | 214,446 |
| 2023-11-20 | 14,409.00 | 14,928.00 | 14,218.00 | 14,925.00 | 14,925.00 | 81,857 |
| 2023-11-17 | 14,450.00 | 14,451.00 | 13,964.00 | 14,276.00 | 14,276.00 | 72,269 |
| 2023-11-16 | 14,701.00 | 14,999.00 | 14,229.00 | 14,249.00 | 14,249.00 | 36,274 |
| 2023-11-15 | 14,931.00 | 15,122.00 | 14,700.00 | 14,979.00 | 14,979.00 | 227,492 |
| 2023-11-14 | 14,692.00 | 14,813.00 | 14,468.00 | 14,721.00 | 14,721.00 | 70,711 |
| 2023-11-13 | 14,205.00 | 14,586.00 | 14,200.00 | 14,568.00 | 14,568.00 | 45,485 |
| 2023-11-10 | 14,074.00 | 14,814.00 | 14,001.00 | 14,271.00 | 14,271.00 | 192,919 |
| 2023-11-09 | 14,475.00 | 14,743.00 | 14,215.00 | 14,252.00 | 14,252.00 | 70,024 |
| 2023-11-08 | 14,581.00 | 14,678.00 | 14,431.00 | 14,500.00 | 14,500.00 | 154,518 |
| 2023-11-07 | 15,011.00 | 15,140.00 | 14,468.00 | 14,519.00 | 14,519.00 | 163,078 |
| 2023-11-06 | 15,140.00 | 15,140.00 | 14,920.00 | 15,064.00 | 15,064.00 | 59,299 |
| 2023-11-03 | 14,400.00 | 15,189.00 | 14,400.00 | 14,989.00 | 14,989.00 | 120,523 |
| 2023-11-02 | 14,705.00 | 15,198.00 | 14,521.00 | 14,954.00 | 14,954.00 | 96,737 |
| 2023-11-01 | 14,004.00 | 14,909.00 | 14,004.00 | 14,749.00 | 14,749.00 | 102,922 |
| 2023-10-31 | 14,000.00 | 14,954.00 | 14,000.00 | 14,605.00 | 14,605.00 | 175,842 |
| 2023-10-30 | 14,179.00 | 14,759.00 | 14,176.00 | 14,476.00 | 14,476.00 | 59,101 |
| 2023-10-27 | 14,448.00 | 14,610.00 | 14,330.00 | 14,330.00 | 14,330.00 | 119,523 |
| 2023-10-26 | 14,146.00 | 14,606.00 | 14,020.00 | 14,406.00 | 14,406.00 | 132,305 |
| 2023-10-25 | 14,531.00 | 14,531.00 | 14,275.00 | 14,298.00 | 14,298.00 | 61,755 |
| 2023-10-24 | 14,759.00 | 14,759.00 | 14,303.00 | 14,466.00 | 14,466.00 | 89,689 |
| 2023-10-23 | 14,082.00 | 14,513.00 | 14,047.00 | 14,456.00 | 14,456.00 | 146,392 |
| 2023-10-20 | 14,232.00 | 14,232.00 | 13,814.00 | 13,967.00 | 13,967.00 | 197,169 |
| 2023-10-19 | 14,489.00 | 14,489.00 | 14,051.00 | 14,168.00 | 14,168.00 | 129,753 |
| 2023-10-18 | 14,138.00 | 14,491.00 | 14,125.00 | 14,253.00 | 14,253.00 | 544,574 |
| 2023-10-17 | 14,183.00 | 14,344.00 | 14,032.00 | 14,233.00 | 14,233.00 | 89,190 |
| 2023-10-16 | 14,005.00 | 14,238.00 | 13,963.00 | 14,238.00 | 14,238.00 | 105,105 |
| 2023-10-13 | 14,615.00 | 14,615.00 | 13,858.00 | 14,056.00 | 14,056.00 | 195,191 |
| 2023-10-12 | 15,010.00 | 15,010.00 | 14,526.00 | 14,526.00 | 14,526.00 | 173,944 |
| 2023-10-11 | 14,800.00 | 15,024.00 | 14,700.00 | 14,917.00 | 14,917.00 | 189,543 |
| 2023-10-10 | 14,651.00 | 14,900.00 | 14,623.00 | 14,847.00 | 14,847.00 | 130,404 |
| 2023-10-09 | 14,867.00 | 14,867.00 | 14,549.00 | 14,600.00 | 14,600.00 | 212,060 |
| 2023-10-06 | 14,795.00 | 14,866.00 | 14,580.00 | 14,721.00 | 14,721.00 | 87,185 |
| 2023-10-05 | 14,499.00 | 14,756.00 | 13,999.00 | 14,673.00 | 14,673.00 | 56,398 |
| 2023-10-04 | 14,081.00 | 14,410.00 | 13,948.00 | 14,200.00 | 14,200.00 | 158,759 |
| 2023-10-03 | 14,558.00 | 14,558.00 | 13,984.00 | 14,400.00 | 14,400.00 | 181,801 |
| 2023-10-02 | 13,795.00 | 14,547.00 | 13,795.00 | 14,400.00 | 14,400.00 | 183,631 |
| 2023-09-29 | 13,653.00 | 13,720.00 | 13,269.00 | 13,700.00 | 13,700.00 | 201,408 |
| 2023-09-28 | 13,601.00 | 13,846.00 | 13,190.00 | 13,355.00 | 13,355.00 | 259,574 |
| 2023-09-27 | 13,812.00 | 13,948.00 | 13,758.00 | 13,909.00 | 13,909.00 | 347,952 |
| 2023-09-26 | 14,052.00 | 14,052.00 | 13,322.00 | 13,950.00 | 13,950.00 | 605,213 |
| 2023-09-22 | 15,300.00 | 15,300.00 | 13,176.00 | 13,712.00 | 13,712.00 | 588,619 |
| 2023-09-21 | 15,300.00 | 15,989.00 | 14,607.00 | 15,400.00 | 15,400.00 | 1,548,303 |
| 2023-09-20 | 17,010.00 | 17,350.00 | 17,010.00 | 17,300.00 | 17,300.00 | 139,531 |
| 2023-09-19 | 17,002.00 | 17,150.00 | 16,994.00 | 17,145.00 | 17,145.00 | 96,944 |
| 2023-09-18 | 17,002.00 | 17,290.00 | 16,814.00 | 17,000.00 | 17,000.00 | 67,585 |
| 2023-09-15 | 16,810.00 | 16,942.00 | 16,810.00 | 16,921.00 | 16,921.00 | 130,695 |
| 2023-09-14 | 16,696.00 | 17,050.00 | 16,695.00 | 17,039.00 | 17,039.00 | 437,385 |
| 2023-09-13 | 16,651.00 | 16,991.00 | 16,651.00 | 16,763.00 | 16,763.00 | 46,847 |
| 2023-09-12 | 16,874.00 | 16,957.00 | 16,787.00 | 16,956.00 | 16,956.00 | 98,534 |
| 2023-09-11 | 16,602.00 | 16,900.00 | 16,590.00 | 16,800.00 | 16,800.00 | 177,655 |
| 2023-09-08 | 16,759.00 | 16,759.00 | 16,438.00 | 16,600.00 | 16,600.00 | 132,128 |
| 2023-09-07 | 16,587.00 | 16,692.00 | 16,544.00 | 16,550.00 | 16,550.00 | 263,553 |
| 2023-09-06 | 16,724.00 | 16,724.00 | 16,479.00 | 16,698.00 | 16,698.00 | 136,016 |
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.