Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 20,206.00 | 20,577.00 | 20,206.00 | 20,295.00 | 20,295.00 | 89,534 |
| 2026-07-22 | 20,600.00 | 20,840.00 | 20,446.00 | 20,554.00 | 20,554.00 | 105,428 |
| 2026-07-21 | 20,995.00 | 21,103.00 | 20,608.00 | 20,772.00 | 20,772.00 | 180,185 |
| 2026-07-20 | 21,000.00 | 21,011.00 | 20,752.00 | 20,988.00 | 20,988.00 | 111,797 |
| 2026-07-17 | 21,018.00 | 21,400.00 | 20,886.00 | 21,010.00 | 21,010.00 | 44,329 |
| 2026-07-16 | 20,843.00 | 21,307.00 | 20,843.00 | 21,123.00 | 21,123.00 | 38,757 |
| 2026-07-15 | 20,982.00 | 20,982.00 | 20,222.00 | 20,851.00 | 20,851.00 | 150,252 |
| 2026-07-14 | 21,200.00 | 21,289.00 | 20,383.00 | 20,492.00 | 20,492.00 | 112,223 |
| 2026-07-13 | 21,293.00 | 21,446.00 | 21,233.00 | 21,300.00 | 21,300.00 | 36,228 |
| 2026-07-10 | 21,201.00 | 21,691.00 | 21,201.00 | 21,500.00 | 21,500.00 | 100,558 |
| 2026-07-09 | 21,705.00 | 21,880.00 | 21,242.00 | 21,400.00 | 21,400.00 | 157,468 |
| 2026-07-08 | 21,974.00 | 21,974.00 | 21,598.00 | 21,688.00 | 21,688.00 | 105,204 |
| 2026-07-07 | 22,641.00 | 22,688.00 | 21,806.00 | 22,020.00 | 22,020.00 | 81,170 |
| 2026-07-06 | 23,123.00 | 23,243.00 | 22,527.00 | 22,609.00 | 22,609.00 | 240,530 |
| 2026-07-03 | 23,569.00 | 23,569.00 | 23,110.00 | 23,110.00 | 23,110.00 | 167,699 |
| 2026-07-02 | 24,445.00 | 24,800.00 | 23,358.00 | 23,358.00 | 23,358.00 | 183,330 |
| 2026-07-01 | 23,700.00 | 23,743.00 | 23,400.00 | 23,429.00 | 23,429.00 | 75,954 |
| 2026-06-30 | 23,700.00 | 23,700.00 | 23,441.00 | 23,700.00 | 23,700.00 | 102,068 |
| 2026-06-29 | 23,441.00 | 23,609.00 | 23,278.00 | 23,600.00 | 23,600.00 | 45,511 |
| 2026-06-26 | 23,196.00 | 23,465.00 | 23,155.00 | 23,305.00 | 23,305.00 | 51,911 |
| 2026-06-25 | 23,241.00 | 23,241.00 | 23,105.00 | 23,147.00 | 23,147.00 | 70,581 |
| 2026-06-24 | 23,239.00 | 23,239.00 | 23,050.00 | 23,105.00 | 23,105.00 | 117,334 |
| 2026-06-23 | 23,059.00 | 23,240.00 | 23,021.00 | 23,157.00 | 23,157.00 | 44,585 |
| 2026-06-22 | 23,667.00 | 23,667.00 | 23,245.00 | 23,300.00 | 23,300.00 | 539,595 |
| 2026-06-19 | 23,205.00 | 24,500.00 | 23,158.00 | 23,500.00 | 23,500.00 | 111,834 |
| 2026-06-18 | 23,163.00 | 23,163.00 | 22,913.00 | 23,055.00 | 23,055.00 | 86,992 |
| 2026-06-17 | 22,844.00 | 23,050.00 | 22,718.00 | 23,000.00 | 23,000.00 | 67,197 |
| 2026-06-15 | 23,058.00 | 23,181.00 | 22,636.00 | 22,950.00 | 22,950.00 | 33,463 |
| 2026-06-12 | 23,168.00 | 23,448.00 | 22,834.00 | 22,834.00 | 22,834.00 | 102,878 |
| 2026-06-11 | 22,781.00 | 23,063.00 | 22,781.00 | 23,063.00 | 23,063.00 | 57,835 |
| 2026-06-10 | 23,096.00 | 23,096.00 | 22,489.00 | 22,921.00 | 22,921.00 | 80,439 |
| 2026-06-09 | 23,731.00 | 24,238.00 | 23,731.00 | 24,000.00 | 23,988.40 | 103,283 |
| 2026-06-08 | 23,250.00 | 23,735.00 | 23,125.00 | 23,735.00 | 23,723.53 | 114,645 |
| 2026-06-05 | 23,749.00 | 23,824.00 | 23,276.00 | 23,400.00 | 23,388.69 | 173,851 |
| 2026-06-04 | 24,003.00 | 24,146.00 | 23,564.00 | 23,911.00 | 23,899.44 | 347,077 |
| 2026-06-03 | 23,996.00 | 24,330.00 | 23,971.00 | 24,000.00 | 23,988.40 | 53,967 |
| 2026-06-02 | 24,279.00 | 24,281.00 | 23,873.00 | 24,035.00 | 24,035.00 | 77,569 |
| 2026-06-01 | 24,500.00 | 24,624.00 | 23,979.00 | 24,015.00 | 24,015.00 | 55,944 |
| 2026-05-29 | 25,566.00 | 25,566.00 | 24,521.00 | 24,749.00 | 24,749.00 | 95,261 |
| 2026-05-28 | 25,742.00 | 25,977.00 | 24,880.00 | 25,061.00 | 25,061.00 | 82,671 |
| 2026-05-27 | 25,433.00 | 25,928.00 | 25,321.00 | 25,928.00 | 25,928.00 | 120,435 |
| 2026-05-26 | 24,865.00 | 25,583.00 | 24,773.00 | 25,395.00 | 25,395.00 | 60,262 |
| 2026-05-25 | 24,147.00 | 25,036.00 | 23,499.00 | 24,897.00 | 24,897.00 | 88,234 |
| 2026-05-22 | 23,899.00 | 23,992.00 | 23,461.00 | 23,992.00 | 23,992.00 | 68,610 |
| 2026-05-21 | 23,592.00 | 23,900.00 | 23,592.00 | 23,700.00 | 23,700.00 | 41,737 |
| 2026-05-20 | 23,302.00 | 23,702.00 | 23,302.00 | 23,702.00 | 23,702.00 | 95,857 |
| 2026-05-19 | 23,650.00 | 23,725.00 | 22,951.00 | 23,313.00 | 23,313.00 | 256,495 |
| 2026-05-18 | 23,775.00 | 23,775.00 | 22,312.00 | 22,974.00 | 22,974.00 | 159,055 |
| 2026-05-15 | 23,946.00 | 23,986.00 | 23,478.00 | 23,655.00 | 23,655.00 | 339,674 |
| 2026-05-14 | 23,758.00 | 23,968.00 | 23,633.00 | 23,915.00 | 23,915.00 | 538,246 |
| 2026-05-13 | 24,202.00 | 24,202.00 | 23,319.00 | 23,800.00 | 23,800.00 | 36,581 |
| 2026-05-12 | 23,985.00 | 24,236.00 | 23,985.00 | 24,057.00 | 24,057.00 | 89,361 |
| 2026-05-11 | 24,101.00 | 24,226.00 | 24,000.00 | 24,173.00 | 24,173.00 | 93,404 |
| 2026-05-08 | 24,151.00 | 24,367.00 | 24,062.00 | 24,200.00 | 24,200.00 | 16,337 |
| 2026-05-07 | 24,649.00 | 24,850.00 | 24,117.00 | 24,373.00 | 24,373.00 | 191,968 |
| 2026-05-06 | 24,235.00 | 24,400.00 | 24,174.00 | 24,400.00 | 24,400.00 | 166,644 |
| 2026-05-05 | 24,061.00 | 24,332.00 | 24,028.00 | 24,146.00 | 24,146.00 | 34,394 |
| 2026-05-04 | 24,542.00 | 24,542.00 | 24,153.00 | 24,235.00 | 24,235.00 | 86,312 |
| 2026-04-30 | 24,150.00 | 24,525.00 | 24,102.00 | 24,472.00 | 24,472.00 | 128,562 |
| 2026-04-29 | 24,600.00 | 25,725.00 | 24,104.00 | 24,360.00 | 24,360.00 | 97,124 |
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.