Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 16,724.00 | 16,724.00 | 16,479.00 | 16,698.00 | 16,698.00 | 136,016 |
| 2023-09-05 | 16,802.00 | 16,900.00 | 16,726.00 | 16,819.00 | 16,819.00 | 1,318,378 |
| 2023-09-04 | 17,237.00 | 17,245.00 | 16,788.00 | 16,925.00 | 16,925.00 | 65,270 |
| 2023-09-01 | 17,101.00 | 17,188.00 | 16,938.00 | 17,150.00 | 17,150.00 | 110,021 |
| 2023-08-31 | 17,276.00 | 17,276.00 | 16,853.00 | 17,100.00 | 17,100.00 | 433,062 |
| 2023-08-30 | 16,799.00 | 17,222.50 | 16,796.00 | 17,100.00 | 17,100.00 | 884,254 |
| 2023-08-29 | 16,562.00 | 16,860.00 | 16,534.00 | 16,800.00 | 16,800.00 | 96,214 |
| 2023-08-28 | 16,514.00 | 16,600.00 | 16,485.00 | 16,573.00 | 16,573.00 | 58,940 |
| 2023-08-25 | 16,523.00 | 16,600.00 | 16,473.00 | 16,507.00 | 16,507.00 | 52,598 |
| 2023-08-24 | 16,600.00 | 16,600.00 | 16,465.00 | 16,516.00 | 16,516.00 | 172,220 |
| 2023-08-23 | 16,597.00 | 16,600.00 | 16,516.00 | 16,581.00 | 16,581.00 | 54,732 |
| 2023-08-22 | 16,729.00 | 16,729.00 | 16,434.00 | 16,509.00 | 16,509.00 | 71,482 |
| 2023-08-21 | 16,778.00 | 16,825.00 | 16,450.00 | 16,450.00 | 16,450.00 | 81,897 |
| 2023-08-18 | 16,558.00 | 16,563.00 | 16,415.00 | 16,519.00 | 16,519.00 | 71,452 |
| 2023-08-17 | 16,745.00 | 16,745.00 | 16,450.00 | 16,532.00 | 16,532.00 | 35,135 |
| 2023-08-16 | 16,600.00 | 16,633.00 | 16,350.00 | 16,541.00 | 16,541.00 | 62,640 |
| 2023-08-15 | 16,701.00 | 16,721.00 | 16,450.00 | 16,589.00 | 16,589.00 | 46,440 |
| 2023-08-14 | 16,568.00 | 16,889.00 | 16,534.00 | 16,740.00 | 16,740.00 | 65,694 |
| 2023-08-11 | 16,549.00 | 16,686.00 | 16,480.00 | 16,527.00 | 16,527.00 | 90,371 |
| 2023-08-10 | 16,450.00 | 16,747.00 | 16,450.00 | 16,650.00 | 16,650.00 | 107,038 |
| 2023-08-08 | 16,795.00 | 16,795.00 | 16,445.00 | 16,501.00 | 16,501.00 | 87,183 |
| 2023-08-07 | 16,500.00 | 16,566.00 | 16,454.00 | 16,464.00 | 16,464.00 | 110,129 |
| 2023-08-04 | 16,101.00 | 16,625.00 | 16,100.00 | 16,477.00 | 16,477.00 | 199,341 |
| 2023-08-03 | 16,140.00 | 16,140.00 | 16,000.00 | 16,100.00 | 16,100.00 | 40,231 |
| 2023-08-02 | 16,299.00 | 16,300.00 | 16,004.00 | 16,131.00 | 16,131.00 | 200,167 |
| 2023-08-01 | 16,570.00 | 16,570.00 | 16,194.00 | 16,300.00 | 16,300.00 | 57,715 |
| 2023-07-31 | 16,301.00 | 16,497.00 | 16,173.00 | 16,294.00 | 16,294.00 | 84,852 |
| 2023-07-28 | 16,293.00 | 16,446.00 | 16,223.00 | 16,300.00 | 16,300.00 | 76,760 |
| 2023-07-27 | 16,310.00 | 16,770.00 | 16,187.00 | 16,302.00 | 16,302.00 | 82,538 |
| 2023-07-26 | 16,504.00 | 16,505.00 | 16,142.00 | 16,196.00 | 16,196.00 | 117,864 |
| 2023-07-25 | 15,820.00 | 16,542.00 | 15,819.00 | 16,310.00 | 16,310.00 | 49,193 |
| 2023-07-24 | 16,303.00 | 16,396.00 | 16,065.00 | 16,080.00 | 16,080.00 | 55,223 |
| 2023-07-21 | 16,278.00 | 16,549.00 | 16,238.00 | 16,300.00 | 16,300.00 | 66,684 |
| 2023-07-20 | 16,000.00 | 16,311.00 | 16,000.00 | 16,271.00 | 16,271.00 | 55,149 |
| 2023-07-19 | 16,054.00 | 16,167.00 | 15,810.00 | 16,055.00 | 16,055.00 | 106,449 |
| 2023-07-18 | 16,237.00 | 16,249.00 | 16,000.00 | 16,249.00 | 16,249.00 | 110,839 |
| 2023-07-17 | 16,178.00 | 16,379.00 | 16,025.00 | 16,154.00 | 16,154.00 | 64,999 |
| 2023-07-14 | 16,282.00 | 16,430.00 | 16,084.00 | 16,339.00 | 16,339.00 | 51,252 |
| 2023-07-13 | 15,781.00 | 16,222.00 | 15,781.00 | 16,214.00 | 16,214.00 | 232,245 |
| 2023-07-12 | 15,800.00 | 16,155.00 | 15,800.00 | 16,041.00 | 16,041.00 | 44,897 |
| 2023-07-11 | 15,551.00 | 16,000.00 | 15,511.00 | 15,890.00 | 15,890.00 | 321,696 |
| 2023-07-10 | 15,701.00 | 15,701.00 | 15,346.00 | 15,512.00 | 15,512.00 | 178,207 |
| 2023-07-07 | 15,552.00 | 15,716.00 | 15,500.00 | 15,572.00 | 15,572.00 | 99,676 |
| 2023-07-06 | 15,569.00 | 15,752.00 | 15,526.00 | 15,556.00 | 15,556.00 | 124,515 |
| 2023-07-05 | 15,499.00 | 15,732.00 | 15,378.00 | 15,534.00 | 15,534.00 | 122,414 |
| 2023-07-04 | 15,244.00 | 15,446.00 | 15,244.00 | 15,446.00 | 15,446.00 | 35,357 |
| 2023-07-03 | 15,515.00 | 15,515.00 | 15,200.00 | 15,245.00 | 15,245.00 | 69,772 |
| 2023-06-30 | 15,589.00 | 15,589.00 | 15,310.00 | 15,324.00 | 15,324.00 | 97,730 |
| 2023-06-29 | 15,235.00 | 15,289.00 | 15,052.00 | 15,200.00 | 15,200.00 | 32,224 |
| 2023-06-28 | 15,340.00 | 15,340.00 | 14,826.00 | 15,100.00 | 15,100.00 | 185,963 |
| 2023-06-27 | 15,158.00 | 15,179.00 | 14,913.00 | 15,069.00 | 15,069.00 | 147,670 |
| 2023-06-26 | 15,265.00 | 15,524.00 | 15,136.00 | 15,253.00 | 15,253.00 | 226,212 |
| 2023-06-23 | 15,311.00 | 15,793.00 | 14,899.00 | 15,447.00 | 15,447.00 | 272,583 |
| 2023-06-22 | 15,455.00 | 15,780.00 | 15,455.00 | 15,600.00 | 15,600.00 | 252,594 |
| 2023-06-21 | 15,327.00 | 15,664.00 | 15,261.00 | 15,650.00 | 15,650.00 | 166,561 |
| 2023-06-20 | 15,702.00 | 15,789.00 | 15,387.00 | 15,550.00 | 15,550.00 | 152,273 |
| 2023-06-19 | 15,700.00 | 16,479.00 | 15,401.00 | 15,685.00 | 15,685.00 | 218,584 |
| 2023-06-15 | 15,214.00 | 15,700.00 | 15,103.00 | 15,700.00 | 15,700.00 | 480,252 |
| 2023-06-14 | 15,355.00 | 15,559.00 | 15,131.00 | 15,450.00 | 15,450.00 | 380,504 |
| 2023-06-13 | 15,083.00 | 15,609.00 | 15,083.00 | 15,500.00 | 15,500.00 | 278,675 |
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.