Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 16,715.00 | 16,725.00 | 16,314.00 | 16,469.00 | 15,883.23 | 111,952 |
| 2022-12-12 | 16,601.00 | 16,998.00 | 16,147.00 | 16,425.00 | 15,840.80 | 302,051 |
| 2022-12-09 | 15,803.00 | 16,399.00 | 15,803.00 | 16,390.00 | 15,807.04 | 195,540 |
| 2022-12-08 | 16,380.00 | 16,380.00 | 16,005.00 | 16,258.00 | 15,679.74 | 161,484 |
| 2022-12-07 | 16,619.00 | 16,619.00 | 15,970.00 | 16,082.00 | 15,510.00 | 137,247 |
| 2022-12-06 | 16,025.00 | 16,384.00 | 16,002.00 | 16,088.00 | 15,515.78 | 130,084 |
| 2022-12-05 | 16,101.00 | 16,308.00 | 15,831.00 | 16,150.00 | 15,575.58 | 173,186 |
| 2022-12-02 | 16,708.00 | 16,708.00 | 16,095.00 | 16,196.00 | 15,619.94 | 158,229 |
| 2022-12-01 | 16,714.00 | 16,991.00 | 16,431.00 | 16,522.00 | 15,934.35 | 276,662 |
| 2022-11-30 | 16,832.00 | 16,912.00 | 16,598.00 | 16,730.00 | 16,134.95 | 262,193 |
| 2022-11-29 | 17,087.00 | 17,218.00 | 16,595.00 | 16,713.00 | 16,118.55 | 115,302 |
| 2022-11-28 | 17,050.00 | 17,214.00 | 16,950.00 | 17,053.00 | 16,446.46 | 104,865 |
| 2022-11-25 | 17,601.00 | 17,950.00 | 16,839.00 | 17,050.00 | 16,443.57 | 272,948 |
| 2022-11-24 | 17,668.00 | 18,045.00 | 17,668.00 | 17,835.00 | 17,200.65 | 73,161 |
| 2022-11-23 | 17,700.00 | 18,170.00 | 17,351.00 | 17,973.00 | 17,333.74 | 105,386 |
| 2022-11-22 | 17,579.00 | 17,612.00 | 17,026.00 | 17,600.00 | 16,974.01 | 166,997 |
| 2022-11-21 | 17,388.00 | 17,976.00 | 17,060.00 | 17,234.00 | 16,621.02 | 135,033 |
| 2022-11-18 | 17,500.00 | 17,846.00 | 16,870.00 | 17,082.00 | 16,474.43 | 59,580 |
| 2022-11-17 | 17,689.00 | 17,689.00 | 17,240.00 | 17,475.00 | 16,853.45 | 49,749 |
| 2022-11-16 | 17,051.00 | 17,342.00 | 17,029.00 | 17,342.00 | 16,725.18 | 71,436 |
| 2022-11-15 | 17,579.00 | 17,579.00 | 16,972.00 | 17,123.00 | 16,513.97 | 66,903 |
| 2022-11-14 | 17,420.00 | 17,420.00 | 16,971.00 | 17,207.00 | 16,594.98 | 40,596 |
| 2022-11-11 | 17,006.00 | 17,533.00 | 16,733.00 | 17,091.00 | 16,483.11 | 100,487 |
| 2022-11-10 | 17,297.00 | 17,640.00 | 17,297.00 | 17,427.00 | 16,807.16 | 66,942 |
| 2022-11-09 | 17,990.00 | 17,990.00 | 17,326.00 | 17,687.00 | 17,057.91 | 52,378 |
| 2022-11-08 | 17,441.00 | 17,985.00 | 17,441.00 | 17,718.00 | 17,087.81 | 93,625 |
| 2022-11-07 | 17,501.00 | 17,780.00 | 17,341.00 | 17,732.00 | 17,101.31 | 81,548 |
| 2022-11-04 | 17,588.00 | 18,025.00 | 17,462.00 | 17,881.00 | 17,245.01 | 39,685 |
| 2022-11-03 | 17,887.00 | 18,037.00 | 17,232.00 | 17,579.00 | 16,953.75 | 131,908 |
| 2022-11-02 | 17,700.00 | 18,051.00 | 17,360.00 | 17,677.00 | 17,048.27 | 150,166 |
| 2022-11-01 | 17,700.00 | 18,148.00 | 17,351.00 | 17,890.00 | 17,253.69 | 130,339 |
| 2022-10-31 | 17,498.00 | 17,606.00 | 17,188.00 | 17,606.00 | 16,979.79 | 121,610 |
| 2022-10-28 | 16,674.00 | 17,498.00 | 16,381.00 | 17,488.00 | 16,865.99 | 204,733 |
| 2022-10-27 | 18,700.00 | 19,584.00 | 15,865.00 | 16,671.00 | 16,078.05 | 551,644 |
| 2022-10-26 | 19,847.00 | 19,847.00 | 19,182.00 | 19,460.00 | 18,767.85 | 78,747 |
| 2022-10-25 | 19,446.00 | 19,878.00 | 19,254.00 | 19,548.00 | 18,852.72 | 97,087 |
| 2022-10-24 | 18,461.00 | 19,916.00 | 18,374.00 | 19,671.00 | 18,971.34 | 151,543 |
| 2022-10-21 | 19,770.00 | 19,770.00 | 18,221.00 | 18,347.00 | 17,694.44 | 204,497 |
| 2022-10-20 | 19,620.00 | 20,159.00 | 19,412.00 | 19,507.00 | 18,813.18 | 219,033 |
| 2022-10-19 | 20,215.00 | 20,215.00 | 19,933.00 | 19,993.00 | 19,281.89 | 197,687 |
| 2022-10-18 | 20,000.00 | 20,549.00 | 19,946.00 | 20,159.00 | 19,441.99 | 234,368 |
| 2022-10-17 | 20,000.00 | 20,111.00 | 19,788.00 | 19,928.00 | 19,219.20 | 231,412 |
| 2022-10-14 | 20,200.00 | 20,388.00 | 19,905.00 | 19,909.00 | 19,200.88 | 196,028 |
| 2022-10-13 | 19,931.00 | 20,188.00 | 19,694.00 | 19,900.00 | 19,192.20 | 145,861 |
| 2022-10-12 | 19,699.00 | 20,290.00 | 19,661.00 | 19,999.00 | 19,287.68 | 305,075 |
| 2022-10-11 | 20,125.00 | 20,125.00 | 19,500.00 | 19,617.00 | 18,919.26 | 119,248 |
| 2022-10-10 | 19,400.00 | 19,770.00 | 19,244.00 | 19,699.00 | 18,998.35 | 132,521 |
| 2022-10-07 | 19,473.00 | 19,826.00 | 19,443.00 | 19,500.00 | 18,806.43 | 126,362 |
| 2022-10-06 | 20,000.00 | 20,004.00 | 19,620.00 | 19,663.00 | 18,963.63 | 147,097 |
| 2022-10-05 | 19,948.00 | 20,093.00 | 19,737.00 | 19,968.00 | 19,257.78 | 46,858 |
| 2022-10-04 | 19,899.00 | 20,156.00 | 19,521.00 | 19,929.00 | 19,220.17 | 59,643 |
| 2022-10-03 | 19,275.00 | 20,024.00 | 19,269.00 | 19,525.00 | 18,830.54 | 212,490 |
| 2022-09-30 | 19,200.00 | 19,709.00 | 18,906.00 | 19,318.00 | 18,630.90 | 136,642 |
| 2022-09-29 | 19,405.00 | 19,973.00 | 19,215.00 | 19,587.00 | 18,890.33 | 150,934 |
| 2022-09-28 | 18,730.00 | 19,359.00 | 18,725.00 | 19,359.00 | 18,670.44 | 147,594 |
| 2022-09-27 | 18,633.00 | 19,180.00 | 18,633.00 | 18,971.00 | 18,296.24 | 329,641 |
| 2022-09-26 | 18,873.00 | 19,000.00 | 18,574.00 | 18,900.00 | 18,227.77 | 160,823 |
| 2022-09-23 | 19,089.00 | 19,248.00 | 18,817.00 | 18,976.00 | 18,301.06 | 107,923 |
| 2022-09-22 | 18,901.00 | 19,613.00 | 18,807.00 | 19,290.00 | 18,603.90 | 134,880 |
| 2022-09-21 | 19,409.00 | 19,516.00 | 18,859.00 | 19,000.00 | 18,324.21 | 158,697 |
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.