Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 22,419.00 | 22,448.00 | 21,970.00 | 22,160.00 | 22,160.00 | 90,086 |
| 2025-10-31 | 22,298.00 | 22,517.00 | 22,070.00 | 22,396.00 | 22,396.00 | 113,552 |
| 2025-10-30 | 22,201.00 | 22,782.00 | 21,834.00 | 22,289.00 | 22,289.00 | 62,833 |
| 2025-10-29 | 22,194.00 | 22,600.00 | 20,900.00 | 22,100.00 | 22,100.00 | 198,293 |
| 2025-10-28 | 22,120.00 | 22,301.00 | 21,970.00 | 22,256.00 | 22,256.00 | 376,979 |
| 2025-10-27 | 21,900.00 | 22,050.00 | 21,730.00 | 22,029.00 | 22,029.00 | 108,633 |
| 2025-10-24 | 21,999.00 | 22,197.00 | 21,756.00 | 21,901.00 | 21,901.00 | 176,039 |
| 2025-10-23 | 20,959.00 | 21,865.00 | 20,959.00 | 21,865.00 | 21,865.00 | 40,709 |
| 2025-10-22 | 21,713.00 | 21,858.00 | 21,505.00 | 21,601.00 | 21,601.00 | 65,054 |
| 2025-10-21 | 21,399.00 | 21,542.00 | 21,280.00 | 21,530.00 | 21,530.00 | 47,853 |
| 2025-10-20 | 21,613.00 | 21,613.00 | 21,383.00 | 21,442.00 | 21,442.00 | 32,334 |
← NewerPage 5 of 5 · 251 trading days
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.