Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 15,197.00 | 15,197.00 | 14,678.00 | 15,142.00 | 15,142.00 | 152,971 |
| 2023-06-09 | 14,802.00 | 15,042.00 | 14,632.00 | 15,001.00 | 15,001.00 | 283,341 |
| 2023-06-08 | 14,799.00 | 14,914.00 | 14,700.00 | 14,770.00 | 14,770.00 | 211,886 |
| 2023-06-07 | 14,250.00 | 14,709.00 | 14,208.00 | 14,708.00 | 14,708.00 | 225,652 |
| 2023-06-06 | 13,942.00 | 14,376.00 | 13,852.00 | 14,366.00 | 14,366.00 | 274,655 |
| 2023-06-05 | 14,754.00 | 14,754.00 | 13,912.00 | 14,018.00 | 14,018.00 | 286,193 |
| 2023-06-02 | 14,395.00 | 14,628.00 | 14,181.00 | 14,545.00 | 14,545.00 | 437,920 |
| 2023-06-01 | 14,250.00 | 14,306.00 | 14,035.00 | 14,306.00 | 14,306.00 | 310,792 |
| 2023-05-31 | 14,532.00 | 14,560.00 | 13,900.00 | 14,234.00 | 14,234.00 | 573,392 |
| 2023-05-30 | 15,001.00 | 15,038.00 | 14,551.00 | 14,660.00 | 14,660.00 | 510,735 |
| 2023-05-29 | 15,707.00 | 15,707.00 | 14,975.00 | 15,142.00 | 15,142.00 | 170,722 |
| 2023-05-26 | 15,901.00 | 15,933.00 | 15,377.00 | 15,550.00 | 15,550.00 | 381,581 |
| 2023-05-25 | 16,154.00 | 16,498.00 | 15,862.00 | 16,013.00 | 16,013.00 | 409,081 |
| 2023-05-24 | 16,067.00 | 16,499.00 | 15,952.00 | 16,044.00 | 16,044.00 | 173,070 |
| 2023-05-23 | 15,998.00 | 16,358.00 | 15,883.00 | 16,192.00 | 16,192.00 | 157,724 |
| 2023-05-22 | 16,574.00 | 16,574.00 | 15,509.00 | 16,100.00 | 16,100.00 | 302,996 |
| 2023-05-19 | 16,899.00 | 17,096.00 | 16,683.00 | 16,950.00 | 16,950.00 | 23,431 |
| 2023-05-18 | 16,836.00 | 16,886.00 | 16,681.00 | 16,800.00 | 16,800.00 | 204,316 |
| 2023-05-17 | 16,536.00 | 16,969.00 | 16,536.00 | 16,969.00 | 16,969.00 | 52,630 |
| 2023-05-16 | 16,461.00 | 17,078.00 | 16,429.00 | 16,728.00 | 16,728.00 | 81,705 |
| 2023-05-15 | 16,784.00 | 17,022.00 | 16,642.00 | 16,763.00 | 16,763.00 | 45,587 |
| 2023-05-12 | 16,899.00 | 17,018.00 | 16,590.00 | 16,953.00 | 16,953.00 | 63,588 |
| 2023-05-11 | 16,804.00 | 17,025.00 | 16,322.00 | 16,647.00 | 16,647.00 | 125,230 |
| 2023-05-10 | 16,978.00 | 17,198.00 | 16,620.00 | 17,035.00 | 17,035.00 | 81,619 |
| 2023-05-09 | 16,535.00 | 16,956.00 | 16,535.00 | 16,956.00 | 16,956.00 | 95,096 |
| 2023-05-08 | 16,589.00 | 17,000.00 | 16,589.00 | 16,739.00 | 16,739.00 | 45,047 |
| 2023-05-05 | 16,308.00 | 16,848.00 | 16,308.00 | 16,779.00 | 16,779.00 | 92,832 |
| 2023-05-04 | 16,897.00 | 17,184.00 | 16,560.00 | 16,600.00 | 16,600.00 | 146,284 |
| 2023-05-03 | 16,650.00 | 17,095.00 | 15,458.00 | 17,008.00 | 17,008.00 | 82,054 |
| 2023-05-02 | 16,989.00 | 17,149.00 | 16,922.00 | 17,030.00 | 17,030.00 | 193,126 |
| 2023-04-28 | 16,500.00 | 16,955.00 | 16,498.00 | 16,802.00 | 16,802.00 | 140,917 |
| 2023-04-26 | 16,431.00 | 16,844.00 | 16,431.00 | 16,802.00 | 16,802.00 | 147,245 |
| 2023-04-25 | 16,125.00 | 16,480.00 | 16,050.00 | 16,480.00 | 16,480.00 | 60,825 |
| 2023-04-24 | 16,206.00 | 16,369.00 | 15,900.00 | 16,000.00 | 16,000.00 | 352,451 |
| 2023-04-21 | 16,148.00 | 16,599.00 | 16,134.00 | 16,403.00 | 16,403.00 | 158,875 |
| 2023-04-20 | 15,500.00 | 16,057.00 | 15,400.00 | 16,027.00 | 16,027.00 | 212,904 |
| 2023-04-19 | 15,488.00 | 15,522.00 | 15,372.00 | 15,518.00 | 15,518.00 | 131,545 |
| 2023-04-18 | 15,301.00 | 15,667.00 | 15,301.00 | 15,400.00 | 15,400.00 | 82,127 |
| 2023-04-17 | 15,500.00 | 15,640.00 | 15,300.00 | 15,556.00 | 15,556.00 | 565,330 |
| 2023-04-14 | 15,663.00 | 15,812.00 | 15,524.00 | 15,593.00 | 15,593.00 | 124,793 |
| 2023-04-13 | 15,500.00 | 15,847.00 | 15,474.00 | 15,826.00 | 15,826.00 | 227,075 |
| 2023-04-12 | 15,519.00 | 15,809.00 | 15,509.00 | 15,621.00 | 15,621.00 | 113,491 |
| 2023-04-11 | 15,902.00 | 15,933.00 | 15,209.00 | 15,560.00 | 15,560.00 | 295,648 |
| 2023-04-06 | 15,989.00 | 16,050.00 | 15,760.00 | 15,897.00 | 15,897.00 | 50,443 |
| 2023-04-05 | 15,600.00 | 15,912.00 | 15,487.00 | 15,800.00 | 15,800.00 | 29,471 |
| 2023-04-04 | 15,859.00 | 16,012.00 | 15,511.00 | 15,750.00 | 15,750.00 | 152,265 |
| 2023-04-03 | 16,060.00 | 16,060.00 | 15,585.00 | 15,698.00 | 15,698.00 | 105,685 |
| 2023-03-31 | 16,293.00 | 16,524.00 | 15,744.00 | 15,802.00 | 15,802.00 | 95,069 |
| 2023-03-30 | 15,914.00 | 16,481.00 | 15,914.00 | 16,445.00 | 16,445.00 | 147,533 |
| 2023-03-29 | 15,937.00 | 16,134.00 | 15,818.00 | 16,074.00 | 16,074.00 | 89,546 |
| 2023-03-28 | 15,756.00 | 16,299.00 | 15,756.00 | 16,053.00 | 16,053.00 | 94,204 |
| 2023-03-27 | 15,437.00 | 16,097.00 | 15,437.00 | 16,001.00 | 16,001.00 | 46,035 |
| 2023-03-24 | 15,780.00 | 15,902.00 | 15,196.00 | 15,431.00 | 15,431.00 | 162,215 |
| 2023-03-23 | 15,201.00 | 15,499.00 | 15,140.00 | 15,479.00 | 15,479.00 | 45,468 |
| 2023-03-22 | 15,434.00 | 15,434.00 | 15,032.00 | 15,293.00 | 15,293.00 | 49,603 |
| 2023-03-20 | 14,896.00 | 15,652.00 | 14,896.00 | 15,498.00 | 15,498.00 | 153,065 |
| 2023-03-17 | 15,361.00 | 15,361.00 | 15,123.00 | 15,130.00 | 15,130.00 | 135,460 |
| 2023-03-16 | 15,402.00 | 15,404.00 | 14,999.00 | 15,209.00 | 15,209.00 | 104,826 |
| 2023-03-15 | 15,989.00 | 15,989.00 | 15,201.00 | 15,310.00 | 15,310.00 | 115,681 |
| 2023-03-14 | 15,390.00 | 15,755.00 | 15,320.00 | 15,667.00 | 15,667.00 | 69,937 |
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.