Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 15,995.00 | 15,995.00 | 15,391.00 | 15,660.00 | 15,660.00 | 164,745 |
| 2023-03-10 | 15,813.00 | 15,940.00 | 15,646.00 | 15,867.00 | 15,867.00 | 186,116 |
| 2023-03-09 | 15,838.00 | 16,350.00 | 15,801.00 | 15,970.00 | 15,970.00 | 127,356 |
| 2023-03-08 | 16,696.00 | 16,696.00 | 16,235.00 | 16,491.00 | 16,491.00 | 56,627 |
| 2023-03-07 | 16,677.00 | 16,807.00 | 16,327.00 | 16,715.00 | 16,715.00 | 51,500 |
| 2023-03-06 | 16,504.00 | 16,714.00 | 16,494.00 | 16,600.00 | 16,600.00 | 81,498 |
| 2023-03-03 | 16,641.00 | 16,664.00 | 16,307.00 | 16,664.00 | 16,664.00 | 77,070 |
| 2023-03-02 | 16,862.00 | 16,862.00 | 16,463.00 | 16,486.00 | 16,486.00 | 78,676 |
| 2023-03-01 | 16,302.00 | 16,924.00 | 16,302.00 | 16,822.00 | 16,822.00 | 168,987 |
| 2023-02-28 | 16,078.00 | 16,514.00 | 15,913.00 | 16,350.00 | 16,350.00 | 128,910 |
| 2023-02-27 | 15,995.00 | 16,125.00 | 15,700.00 | 16,017.00 | 16,017.00 | 42,421 |
| 2023-02-24 | 15,988.00 | 15,988.00 | 15,700.00 | 15,770.00 | 15,770.00 | 46,714 |
| 2023-02-23 | 15,750.00 | 15,950.00 | 15,750.00 | 15,883.00 | 15,883.00 | 33,620 |
| 2023-02-22 | 16,279.00 | 16,279.00 | 15,695.00 | 15,816.00 | 15,816.00 | 119,049 |
| 2023-02-21 | 16,148.00 | 16,273.00 | 15,983.00 | 16,059.00 | 16,059.00 | 53,328 |
| 2023-02-20 | 15,809.00 | 16,162.00 | 15,633.00 | 16,120.00 | 16,120.00 | 62,547 |
| 2023-02-17 | 15,825.00 | 15,860.00 | 15,545.00 | 15,794.00 | 15,794.00 | 40,068 |
| 2023-02-16 | 15,791.00 | 15,791.00 | 15,604.00 | 15,704.00 | 15,704.00 | 30,949 |
| 2023-02-15 | 15,700.00 | 15,700.00 | 15,594.00 | 15,689.00 | 15,689.00 | 77,487 |
| 2023-02-14 | 15,730.00 | 15,904.00 | 15,625.00 | 15,676.00 | 15,676.00 | 73,436 |
| 2023-02-13 | 15,885.00 | 16,068.00 | 15,748.00 | 15,933.00 | 15,933.00 | 74,435 |
| 2023-02-10 | 15,945.00 | 16,160.00 | 15,738.00 | 16,000.00 | 16,000.00 | 118,806 |
| 2023-02-09 | 15,700.00 | 15,904.00 | 15,700.00 | 15,856.00 | 15,856.00 | 141,506 |
| 2023-02-08 | 15,864.00 | 15,989.00 | 15,497.00 | 15,750.00 | 15,750.00 | 96,187 |
| 2023-02-07 | 15,965.00 | 16,249.00 | 15,882.00 | 15,997.00 | 15,997.00 | 217,248 |
| 2023-02-06 | 16,217.00 | 16,217.00 | 15,815.00 | 16,000.00 | 16,000.00 | 174,128 |
| 2023-02-03 | 16,000.00 | 16,396.00 | 16,000.00 | 16,146.00 | 16,146.00 | 126,615 |
| 2023-02-02 | 15,967.00 | 16,127.00 | 15,788.00 | 16,028.00 | 16,028.00 | 165,748 |
| 2023-02-01 | 15,942.00 | 16,245.00 | 15,764.00 | 15,933.00 | 15,933.00 | 108,853 |
| 2023-01-31 | 15,857.00 | 16,201.00 | 15,790.00 | 16,117.00 | 16,117.00 | 127,136 |
| 2023-01-30 | 16,300.00 | 16,425.00 | 15,769.00 | 15,903.00 | 15,903.00 | 64,442 |
| 2023-01-27 | 16,200.00 | 16,405.00 | 15,935.00 | 16,300.00 | 16,300.00 | 162,492 |
| 2023-01-26 | 15,615.00 | 16,256.00 | 15,606.00 | 16,231.00 | 16,231.00 | 101,724 |
| 2023-01-25 | 15,200.00 | 15,894.00 | 15,056.00 | 15,646.00 | 15,646.00 | 321,835 |
| 2023-01-24 | 15,627.00 | 16,081.00 | 15,627.00 | 15,968.00 | 15,968.00 | 54,007 |
| 2023-01-23 | 15,503.00 | 16,057.00 | 15,503.00 | 15,668.00 | 15,668.00 | 77,853 |
| 2023-01-20 | 15,689.00 | 15,689.00 | 15,531.00 | 15,600.00 | 15,600.00 | 163,699 |
| 2023-01-19 | 15,148.00 | 15,648.00 | 15,148.00 | 15,631.00 | 15,631.00 | 94,318 |
| 2023-01-18 | 15,358.00 | 15,524.00 | 15,200.00 | 15,205.00 | 15,205.00 | 86,587 |
| 2023-01-17 | 15,750.00 | 15,813.00 | 15,360.00 | 15,450.00 | 15,450.00 | 104,686 |
| 2023-01-16 | 15,871.00 | 16,183.00 | 15,779.00 | 15,843.00 | 15,843.00 | 49,977 |
| 2023-01-13 | 15,899.00 | 16,000.00 | 15,607.00 | 15,903.00 | 15,903.00 | 72,136 |
| 2023-01-12 | 15,745.00 | 16,268.00 | 15,745.00 | 15,942.00 | 15,942.00 | 70,207 |
| 2023-01-11 | 16,002.00 | 16,243.00 | 15,502.00 | 15,750.00 | 15,750.00 | 144,433 |
| 2023-01-10 | 16,711.00 | 16,884.00 | 16,588.00 | 16,588.00 | 15,998.00 | 84,167 |
| 2023-01-09 | 16,645.00 | 16,885.00 | 16,500.00 | 16,663.00 | 16,070.33 | 77,362 |
| 2023-01-06 | 16,945.00 | 16,945.00 | 16,500.00 | 16,633.00 | 16,041.40 | 72,430 |
| 2023-01-05 | 16,500.00 | 16,843.00 | 16,500.00 | 16,679.00 | 16,085.76 | 66,954 |
| 2023-01-04 | 16,648.00 | 16,670.00 | 16,325.00 | 16,520.00 | 15,932.42 | 245,118 |
| 2023-01-03 | 16,310.00 | 16,451.00 | 16,275.00 | 16,387.00 | 15,804.15 | 49,479 |
| 2022-12-30 | 16,289.00 | 16,296.00 | 16,275.00 | 16,275.00 | 15,696.13 | 17,696 |
| 2022-12-29 | 16,564.00 | 16,584.00 | 16,275.00 | 16,354.00 | 15,772.32 | 44,735 |
| 2022-12-28 | 16,581.00 | 16,895.00 | 16,275.00 | 16,400.00 | 15,816.69 | 92,374 |
| 2022-12-23 | 16,599.00 | 16,794.00 | 16,453.00 | 16,794.00 | 16,196.67 | 28,604 |
| 2022-12-22 | 16,298.00 | 17,263.00 | 16,298.00 | 16,329.00 | 15,748.21 | 43,669 |
| 2022-12-21 | 16,894.00 | 17,068.00 | 16,625.00 | 16,959.00 | 16,355.80 | 92,173 |
| 2022-12-20 | 16,501.00 | 17,262.00 | 16,501.00 | 16,622.00 | 16,030.79 | 76,048 |
| 2022-12-19 | 15,701.00 | 17,067.00 | 15,701.00 | 16,828.00 | 16,229.46 | 89,004 |
| 2022-12-15 | 16,426.00 | 16,745.00 | 16,250.00 | 16,300.00 | 15,720.24 | 137,180 |
| 2022-12-14 | 16,649.00 | 16,649.00 | 16,369.00 | 16,415.00 | 15,831.15 | 154,644 |
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.