Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 24,600.00 | 25,725.00 | 24,104.00 | 24,360.00 | 24,360.00 | 97,124 |
| 2026-04-28 | 24,000.00 | 24,195.00 | 23,830.00 | 24,022.00 | 24,022.00 | 236,492 |
| 2026-04-24 | 24,126.00 | 24,409.00 | 24,126.00 | 24,195.00 | 24,195.00 | 62,555 |
| 2026-04-23 | 24,501.00 | 24,760.00 | 24,088.00 | 24,300.00 | 24,300.00 | 334,839 |
| 2026-04-22 | 25,081.00 | 25,081.00 | 24,501.00 | 24,738.00 | 24,738.00 | 50,220 |
| 2026-04-21 | 25,555.00 | 25,555.00 | 25,041.00 | 25,060.00 | 25,060.00 | 33,758 |
| 2026-04-20 | 26,275.00 | 26,275.00 | 25,156.00 | 25,452.00 | 25,452.00 | 50,496 |
| 2026-04-17 | 25,434.00 | 25,814.00 | 25,334.00 | 25,754.00 | 25,754.00 | 31,580 |
| 2026-04-16 | 25,240.00 | 25,612.00 | 25,240.00 | 25,377.00 | 25,377.00 | 59,216 |
| 2026-04-15 | 25,639.00 | 25,639.00 | 25,120.00 | 25,386.00 | 25,386.00 | 23,228 |
| 2026-04-14 | 25,327.00 | 25,858.00 | 25,297.00 | 25,555.00 | 25,555.00 | 44,700 |
| 2026-04-13 | 25,905.00 | 25,905.00 | 25,350.00 | 25,485.00 | 25,485.00 | 67,582 |
| 2026-04-10 | 25,714.00 | 26,311.00 | 25,578.00 | 25,909.00 | 25,909.00 | 49,908 |
| 2026-04-09 | 26,000.00 | 26,000.00 | 25,634.00 | 25,721.00 | 25,721.00 | 42,987 |
| 2026-04-08 | 26,000.00 | 26,089.00 | 25,474.00 | 25,944.00 | 25,944.00 | 103,283 |
| 2026-04-07 | 25,200.00 | 25,498.00 | 24,900.00 | 25,089.00 | 25,089.00 | 118,661 |
| 2026-04-02 | 25,709.00 | 25,709.00 | 24,895.00 | 25,469.00 | 25,469.00 | 117,328 |
| 2026-04-01 | 25,600.00 | 25,901.00 | 25,301.00 | 25,797.00 | 25,797.00 | 70,979 |
| 2026-03-31 | 25,461.00 | 25,601.00 | 25,235.00 | 25,496.00 | 25,496.00 | 133,354 |
| 2026-03-30 | 25,178.00 | 25,513.00 | 24,947.00 | 25,461.00 | 25,461.00 | 177,621 |
| 2026-03-27 | 24,787.00 | 25,244.00 | 24,787.00 | 25,125.00 | 25,125.00 | 159,092 |
| 2026-03-26 | 25,723.00 | 25,723.00 | 24,760.00 | 24,940.00 | 24,940.00 | 101,761 |
| 2026-03-25 | 25,316.00 | 25,513.00 | 25,127.00 | 25,300.00 | 25,300.00 | 189,510 |
| 2026-03-24 | 24,653.00 | 25,424.00 | 24,653.00 | 25,104.00 | 25,104.00 | 150,359 |
| 2026-03-23 | 25,000.00 | 25,238.00 | 24,566.00 | 24,925.00 | 24,925.00 | 260,921 |
| 2026-03-20 | 24,696.00 | 25,400.00 | 24,682.00 | 25,147.00 | 25,147.00 | 167,008 |
| 2026-03-19 | 26,460.00 | 26,460.00 | 24,027.00 | 24,869.00 | 24,869.00 | 446,977 |
| 2026-03-18 | 27,250.00 | 27,429.00 | 26,060.00 | 26,110.00 | 26,110.00 | 131,058 |
| 2026-03-17 | 25,702.00 | 26,251.00 | 25,702.00 | 25,973.00 | 25,973.00 | 159,813 |
| 2026-03-16 | 26,139.00 | 26,292.00 | 25,912.00 | 26,057.00 | 26,057.00 | 112,783 |
| 2026-03-13 | 26,027.00 | 26,191.00 | 25,858.00 | 26,001.00 | 26,001.00 | 104,815 |
| 2026-03-12 | 26,073.00 | 26,143.00 | 25,537.00 | 26,001.00 | 26,001.00 | 125,846 |
| 2026-03-11 | 27,001.00 | 27,001.00 | 25,824.00 | 26,290.00 | 26,290.00 | 159,050 |
| 2026-03-10 | 26,182.00 | 27,563.00 | 25,966.00 | 26,480.00 | 26,480.00 | 247,660 |
| 2026-03-09 | 26,337.00 | 26,337.00 | 25,658.00 | 25,896.00 | 25,896.00 | 240,409 |
| 2026-03-06 | 27,360.00 | 27,607.00 | 26,446.00 | 26,634.00 | 26,634.00 | 106,393 |
| 2026-03-05 | 27,175.00 | 27,275.00 | 26,851.00 | 27,159.00 | 27,159.00 | 223,820 |
| 2026-03-04 | 27,200.00 | 27,327.00 | 26,804.00 | 27,200.00 | 27,200.00 | 58,979 |
| 2026-03-03 | 27,845.00 | 28,345.00 | 27,000.00 | 27,214.00 | 27,214.00 | 65,418 |
| 2026-03-02 | 27,920.00 | 28,161.00 | 27,316.00 | 28,161.00 | 28,161.00 | 129,287 |
| 2026-02-27 | 28,090.00 | 28,303.00 | 27,769.00 | 27,845.00 | 27,845.00 | 73,051 |
| 2026-02-26 | 28,147.00 | 28,373.00 | 27,854.00 | 28,150.00 | 28,150.00 | 84,301 |
| 2026-02-25 | 28,104.00 | 28,106.00 | 27,815.00 | 27,947.00 | 27,947.00 | 50,282 |
| 2026-02-24 | 27,829.00 | 27,888.00 | 27,561.00 | 27,825.00 | 27,825.00 | 86,642 |
| 2026-02-23 | 27,509.00 | 28,020.00 | 27,501.00 | 27,846.00 | 27,846.00 | 156,500 |
| 2026-02-20 | 27,717.00 | 27,717.00 | 27,483.00 | 27,600.00 | 27,600.00 | 55,343 |
| 2026-02-19 | 27,948.00 | 27,948.00 | 27,500.00 | 27,698.00 | 27,698.00 | 40,402 |
| 2026-02-18 | 27,583.00 | 27,907.00 | 27,549.00 | 27,858.00 | 27,858.00 | 29,648 |
| 2026-02-17 | 27,708.00 | 28,094.00 | 27,354.00 | 27,525.00 | 27,525.00 | 121,753 |
| 2026-02-16 | 27,407.00 | 27,998.00 | 27,407.00 | 27,998.00 | 27,998.00 | 76,939 |
| 2026-02-13 | 27,825.00 | 27,981.00 | 27,530.00 | 27,782.00 | 27,782.00 | 96,254 |
| 2026-02-12 | 27,473.00 | 27,974.00 | 27,381.00 | 27,974.00 | 27,974.00 | 66,748 |
| 2026-02-11 | 27,483.00 | 27,600.00 | 27,253.00 | 27,565.00 | 27,565.00 | 114,725 |
| 2026-02-10 | 27,431.00 | 27,787.00 | 27,431.00 | 27,665.00 | 27,665.00 | 112,402 |
| 2026-02-09 | 28,136.00 | 28,136.00 | 27,366.00 | 27,564.00 | 27,564.00 | 97,058 |
| 2026-02-06 | 28,390.00 | 28,390.00 | 27,765.00 | 28,026.00 | 28,026.00 | 66,437 |
| 2026-02-05 | 27,492.00 | 28,305.00 | 27,492.00 | 28,086.00 | 28,086.00 | 138,294 |
| 2026-02-04 | 27,723.00 | 28,248.00 | 27,453.00 | 27,699.00 | 27,699.00 | 245,960 |
| 2026-02-03 | 27,517.00 | 27,517.00 | 27,148.00 | 27,340.00 | 27,340.00 | 115,573 |
| 2026-02-02 | 27,418.00 | 27,418.00 | 26,810.00 | 27,300.00 | 27,300.00 | 130,136 |
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.