Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 27,353.00 | 27,675.00 | 27,153.00 | 27,380.00 | 27,380.00 | 52,751 |
| 2026-01-29 | 26,989.00 | 27,432.00 | 26,986.00 | 27,354.00 | 27,354.00 | 481,945 |
| 2026-01-28 | 27,034.00 | 27,413.00 | 26,797.00 | 27,277.00 | 27,277.00 | 62,727 |
| 2026-01-27 | 27,012.00 | 27,012.00 | 26,555.00 | 27,012.00 | 27,012.00 | 57,962 |
| 2026-01-26 | 27,332.00 | 27,479.00 | 26,919.00 | 27,112.00 | 27,112.00 | 49,321 |
| 2026-01-23 | 26,818.00 | 27,168.00 | 26,818.00 | 27,168.00 | 27,168.00 | 82,621 |
| 2026-01-22 | 26,736.00 | 27,397.00 | 26,638.00 | 26,994.00 | 26,994.00 | 118,240 |
| 2026-01-21 | 26,438.00 | 26,738.00 | 26,438.00 | 26,738.00 | 26,738.00 | 63,146 |
| 2026-01-20 | 26,122.00 | 26,477.00 | 26,086.00 | 26,477.00 | 26,477.00 | 32,355 |
| 2026-01-19 | 25,801.00 | 26,325.00 | 25,801.00 | 26,027.00 | 26,027.00 | 88,024 |
| 2026-01-16 | 25,992.00 | 26,342.00 | 25,812.00 | 26,162.00 | 26,162.00 | 146,297 |
| 2026-01-15 | 26,000.00 | 26,381.00 | 25,464.00 | 26,170.00 | 26,170.00 | 80,851 |
| 2026-01-14 | 25,962.00 | 26,239.00 | 25,000.00 | 26,048.00 | 26,048.00 | 69,827 |
| 2026-01-13 | 26,451.00 | 27,397.00 | 26,451.00 | 27,004.00 | 26,995.20 | 77,016 |
| 2026-01-12 | 26,834.00 | 27,051.00 | 26,490.00 | 26,859.00 | 26,850.25 | 82,193 |
| 2026-01-09 | 27,878.00 | 27,878.00 | 26,916.00 | 26,988.00 | 26,979.21 | 73,600 |
| 2026-01-08 | 26,746.00 | 28,090.00 | 26,600.00 | 27,873.00 | 27,863.92 | 137,614 |
| 2026-01-07 | 27,144.00 | 27,153.00 | 26,778.00 | 26,967.00 | 26,967.00 | 63,225 |
| 2026-01-06 | 27,068.00 | 27,299.00 | 26,700.00 | 27,132.00 | 27,132.00 | 86,401 |
| 2026-01-05 | 27,286.00 | 27,286.00 | 26,736.00 | 26,926.00 | 26,926.00 | 49,566 |
| 2026-01-02 | 26,539.00 | 27,311.00 | 26,539.00 | 27,241.00 | 27,241.00 | 59,110 |
| 2025-12-31 | 26,848.00 | 27,020.00 | 26,670.00 | 26,670.00 | 26,670.00 | 28,467 |
| 2025-12-30 | 27,314.00 | 27,314.00 | 26,860.00 | 26,942.00 | 26,942.00 | 52,018 |
| 2025-12-29 | 27,100.00 | 27,267.00 | 26,663.00 | 26,846.00 | 26,846.00 | 79,818 |
| 2025-12-24 | 27,404.00 | 27,404.00 | 27,082.00 | 27,176.00 | 27,176.00 | 66,440 |
| 2025-12-23 | 26,888.00 | 27,210.00 | 26,641.00 | 27,210.00 | 27,210.00 | 91,755 |
| 2025-12-22 | 26,999.00 | 27,222.00 | 26,562.00 | 26,799.00 | 26,799.00 | 142,133 |
| 2025-12-19 | 27,555.00 | 27,749.00 | 26,698.00 | 27,094.00 | 27,094.00 | 633,012 |
| 2025-12-18 | 27,130.00 | 27,966.00 | 27,102.00 | 27,750.00 | 27,750.00 | 165,699 |
| 2025-12-17 | 27,285.00 | 27,395.00 | 26,761.00 | 27,114.00 | 27,114.00 | 137,906 |
| 2025-12-15 | 27,266.00 | 27,448.00 | 27,124.00 | 27,152.00 | 27,152.00 | 44,086 |
| 2025-12-12 | 26,976.00 | 27,255.00 | 26,836.00 | 27,177.00 | 27,177.00 | 164,281 |
| 2025-12-11 | 27,275.00 | 27,499.00 | 26,999.00 | 27,012.00 | 27,012.00 | 173,898 |
| 2025-12-10 | 27,742.00 | 27,742.00 | 27,098.00 | 27,386.00 | 27,386.00 | 170,628 |
| 2025-12-09 | 26,357.00 | 27,477.00 | 26,357.00 | 27,463.00 | 27,463.00 | 216,161 |
| 2025-12-08 | 26,800.00 | 26,918.00 | 26,106.00 | 26,774.00 | 26,774.00 | 104,620 |
| 2025-12-05 | 26,526.00 | 26,788.00 | 26,104.00 | 26,503.00 | 26,503.00 | 236,247 |
| 2025-12-04 | 26,646.00 | 26,646.00 | 26,064.00 | 26,400.00 | 26,400.00 | 272,148 |
| 2025-12-03 | 25,406.00 | 26,541.00 | 25,381.00 | 26,451.00 | 26,451.00 | 287,973 |
| 2025-12-02 | 24,751.00 | 25,377.00 | 24,751.00 | 25,091.00 | 25,091.00 | 445,131 |
| 2025-12-01 | 25,090.00 | 25,359.00 | 24,780.00 | 24,800.00 | 24,800.00 | 478,950 |
| 2025-11-28 | 25,298.00 | 25,415.00 | 25,113.00 | 25,225.00 | 25,225.00 | 321,941 |
| 2025-11-27 | 25,116.00 | 25,320.00 | 24,799.00 | 25,040.00 | 25,040.00 | 626,577 |
| 2025-11-26 | 25,789.00 | 25,800.00 | 25,278.00 | 25,350.00 | 25,350.00 | 419,988 |
| 2025-11-25 | 25,702.00 | 26,043.00 | 25,500.00 | 25,500.00 | 25,500.00 | 244,217 |
| 2025-11-24 | 25,305.00 | 26,187.00 | 24,715.00 | 25,600.00 | 25,600.00 | 332,332 |
| 2025-11-21 | 24,936.00 | 25,305.00 | 24,317.00 | 24,957.00 | 24,957.00 | 284,010 |
| 2025-11-20 | 23,626.00 | 25,100.00 | 23,626.00 | 24,950.00 | 24,950.00 | 335,729 |
| 2025-11-19 | 24,500.00 | 24,873.00 | 23,500.00 | 23,800.00 | 23,800.00 | 162,420 |
| 2025-11-18 | 24,205.00 | 24,464.00 | 23,719.00 | 24,448.00 | 24,448.00 | 90,307 |
| 2025-11-17 | 22,968.00 | 24,187.00 | 22,901.00 | 24,187.00 | 24,187.00 | 148,599 |
| 2025-11-14 | 22,775.00 | 23,311.00 | 22,101.00 | 22,742.00 | 22,742.00 | 94,585 |
| 2025-11-13 | 22,299.00 | 23,377.00 | 22,299.00 | 22,880.00 | 22,880.00 | 86,160 |
| 2025-11-12 | 22,204.00 | 22,385.00 | 21,994.00 | 22,385.00 | 22,385.00 | 37,496 |
| 2025-11-11 | 22,132.00 | 22,553.00 | 22,049.00 | 22,156.00 | 22,156.00 | 114,411 |
| 2025-11-10 | 22,015.00 | 22,300.00 | 22,015.00 | 22,192.00 | 22,192.00 | 49,792 |
| 2025-11-07 | 22,041.00 | 22,108.00 | 21,814.00 | 22,087.00 | 22,087.00 | 67,322 |
| 2025-11-06 | 22,274.00 | 22,397.00 | 22,107.00 | 22,165.00 | 22,165.00 | 39,946 |
| 2025-11-05 | 21,999.00 | 22,300.00 | 21,809.00 | 22,230.00 | 22,230.00 | 65,707 |
| 2025-11-04 | 22,100.00 | 22,280.00 | 21,669.00 | 21,838.00 | 21,838.00 | 81,862 |
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.