Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 19,730.00 | 19,730.00 | 19,195.00 | 19,374.00 | 18,684.91 | 233,290 |
| 2022-09-19 | 19,715.00 | 19,857.00 | 19,377.00 | 19,669.00 | 18,969.42 | 80,516 |
| 2022-09-16 | 20,394.00 | 20,547.00 | 19,538.00 | 19,538.00 | 18,843.07 | 885,613 |
| 2022-09-15 | 20,558.00 | 20,575.00 | 20,094.00 | 20,403.00 | 19,677.31 | 136,643 |
| 2022-09-14 | 21,502.00 | 21,711.00 | 20,011.00 | 20,354.00 | 19,630.05 | 269,350 |
| 2022-09-13 | 21,500.00 | 21,821.00 | 21,500.00 | 21,622.00 | 20,852.95 | 552,201 |
| 2022-09-12 | 21,692.00 | 21,766.00 | 21,531.00 | 21,531.00 | 20,765.19 | 66,077 |
| 2022-09-09 | 22,166.00 | 22,166.00 | 21,605.00 | 21,605.00 | 20,836.56 | 117,362 |
| 2022-09-08 | 21,500.00 | 22,100.00 | 21,499.00 | 22,031.00 | 21,247.40 | 334,174 |
| 2022-09-07 | 21,799.00 | 21,799.00 | 21,283.00 | 21,466.00 | 20,702.50 | 135,183 |
| 2022-09-06 | 21,339.00 | 21,743.00 | 21,245.00 | 21,485.00 | 20,720.82 | 50,459 |
| 2022-09-05 | 21,307.00 | 21,401.00 | 20,949.00 | 21,338.00 | 20,579.05 | 62,500 |
| 2022-09-02 | 20,823.00 | 21,451.00 | 20,789.00 | 21,389.00 | 20,628.24 | 105,679 |
| 2022-09-01 | 20,512.00 | 20,946.00 | 20,320.00 | 20,794.00 | 20,054.40 | 200,219 |
| 2022-08-31 | 20,900.00 | 20,900.00 | 20,624.00 | 20,694.00 | 19,957.96 | 108,615 |
| 2022-08-30 | 20,478.00 | 20,737.00 | 20,478.00 | 20,612.00 | 19,878.87 | 95,278 |
| 2022-08-29 | 20,356.00 | 20,770.00 | 20,356.00 | 20,706.00 | 19,969.53 | 25,584 |
| 2022-08-26 | 20,659.00 | 20,680.00 | 20,433.00 | 20,553.00 | 19,821.97 | 28,911 |
| 2022-08-25 | 20,858.00 | 20,926.00 | 20,647.00 | 20,728.00 | 19,990.75 | 52,387 |
| 2022-08-24 | 20,864.00 | 20,942.00 | 20,662.00 | 20,854.00 | 20,112.27 | 42,409 |
| 2022-08-23 | 20,699.00 | 20,864.00 | 20,558.00 | 20,817.00 | 20,076.58 | 64,217 |
| 2022-08-22 | 20,486.00 | 20,712.00 | 20,128.00 | 20,662.00 | 19,927.10 | 32,679 |
| 2022-08-19 | 20,750.00 | 20,791.00 | 20,421.00 | 20,663.00 | 19,928.06 | 103,065 |
| 2022-08-18 | 21,000.00 | 21,171.00 | 20,695.00 | 20,891.00 | 20,147.95 | 93,219 |
| 2022-08-17 | 20,953.00 | 21,543.00 | 20,695.00 | 21,000.00 | 20,253.07 | 167,530 |
| 2022-08-16 | 20,677.00 | 21,181.00 | 20,538.00 | 21,000.00 | 20,253.07 | 145,506 |
| 2022-08-15 | 20,933.00 | 20,947.00 | 20,412.00 | 20,720.00 | 19,983.03 | 181,832 |
| 2022-08-12 | 20,067.00 | 20,890.00 | 20,022.00 | 20,750.00 | 20,011.97 | 167,046 |
| 2022-08-11 | 20,028.00 | 20,300.00 | 19,955.00 | 20,065.00 | 19,351.33 | 101,904 |
| 2022-08-10 | 20,274.00 | 20,482.00 | 19,912.00 | 20,100.00 | 19,385.09 | 106,815 |
| 2022-08-08 | 19,800.00 | 20,200.00 | 19,760.00 | 20,104.00 | 19,388.94 | 75,774 |
| 2022-08-05 | 19,660.00 | 20,056.00 | 19,660.00 | 19,956.00 | 19,246.21 | 101,672 |
| 2022-08-04 | 19,601.00 | 20,099.00 | 19,000.00 | 19,750.00 | 19,047.53 | 163,277 |
| 2022-08-03 | 19,680.00 | 20,141.00 | 19,503.00 | 19,899.00 | 19,191.23 | 135,361 |
| 2022-08-02 | 19,340.00 | 19,982.00 | 19,251.00 | 19,460.00 | 18,767.85 | 115,562 |
| 2022-08-01 | 20,165.00 | 20,165.00 | 19,192.00 | 19,519.00 | 18,824.75 | 164,553 |
| 2022-07-29 | 20,285.00 | 20,371.00 | 19,877.00 | 19,997.00 | 19,285.75 | 64,282 |
| 2022-07-28 | 20,599.00 | 20,724.00 | 20,079.00 | 20,233.00 | 19,513.36 | 84,582 |
| 2022-07-27 | 20,000.00 | 20,790.00 | 20,000.00 | 20,590.00 | 19,857.66 | 323,573 |
| 2022-07-26 | 19,688.00 | 20,171.00 | 19,538.00 | 20,053.00 | 19,339.76 | 101,996 |
| 2022-07-25 | 19,500.00 | 19,830.00 | 19,250.00 | 19,688.00 | 18,987.74 | 171,529 |
| 2022-07-22 | 19,939.00 | 19,947.00 | 19,538.00 | 19,540.00 | 18,845.00 | 175,373 |
| 2022-07-21 | 19,299.00 | 19,786.00 | 19,297.00 | 19,627.00 | 18,928.91 | 141,370 |
| 2022-07-20 | 19,018.00 | 19,305.00 | 18,301.00 | 19,237.00 | 18,552.78 | 508,537 |
| 2022-07-19 | 18,583.00 | 18,854.00 | 18,583.00 | 18,674.00 | 18,009.81 | 171,990 |
| 2022-07-18 | 19,040.00 | 19,187.00 | 18,878.00 | 18,986.00 | 18,310.71 | 208,747 |
| 2022-07-15 | 18,205.00 | 19,071.00 | 17,336.00 | 18,900.00 | 18,227.77 | 611,938 |
| 2022-07-14 | 17,939.00 | 18,074.00 | 17,673.00 | 17,900.00 | 17,263.33 | 131,643 |
| 2022-07-13 | 18,395.00 | 18,395.00 | 17,638.00 | 17,872.00 | 17,236.33 | 79,147 |
| 2022-07-12 | 18,375.00 | 18,845.00 | 18,375.00 | 18,517.00 | 17,858.39 | 140,810 |
| 2022-07-11 | 18,524.00 | 18,757.00 | 18,224.00 | 18,705.00 | 18,039.70 | 96,042 |
| 2022-07-08 | 18,336.00 | 18,946.00 | 18,336.00 | 18,658.00 | 17,994.37 | 127,779 |
| 2022-07-07 | 18,463.00 | 18,709.00 | 18,181.00 | 18,641.00 | 17,977.98 | 48,731 |
| 2022-07-06 | 18,500.00 | 18,713.00 | 18,262.00 | 18,394.00 | 17,739.76 | 128,862 |
| 2022-07-05 | 18,986.00 | 19,131.00 | 18,330.00 | 18,406.00 | 17,751.34 | 59,683 |
| 2022-07-04 | 18,782.00 | 19,025.00 | 18,469.00 | 19,025.00 | 18,348.32 | 69,423 |
| 2022-07-01 | 18,815.00 | 18,978.00 | 18,399.00 | 18,610.00 | 17,948.08 | 179,885 |
| 2022-06-30 | 18,506.00 | 18,985.00 | 18,506.00 | 18,839.00 | 18,168.94 | 65,325 |
| 2022-06-29 | 18,821.00 | 19,049.00 | 18,748.00 | 19,000.00 | 18,324.21 | 114,189 |
| 2022-06-28 | 18,861.00 | 19,270.00 | 18,861.00 | 19,068.00 | 18,389.79 | 61,004 |
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.