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 |
| 2025-10-17 | 21,585.00 | 21,661.00 | 21,113.00 | 21,287.00 | 21,287.00 | 69,060 |
| 2025-10-16 | 21,311.00 | 21,945.00 | 21,092.00 | 21,780.00 | 21,780.00 | 168,830 |
| 2025-10-15 | 21,303.00 | 21,436.00 | 21,229.00 | 21,310.00 | 21,310.00 | 207,214 |
| 2025-10-14 | 21,460.00 | 21,592.00 | 21,260.00 | 21,311.00 | 21,311.00 | 99,203 |
| 2025-10-13 | 21,474.00 | 21,540.00 | 21,366.00 | 21,500.00 | 21,500.00 | 87,168 |
| 2025-10-10 | 21,200.00 | 21,500.00 | 21,057.00 | 21,410.00 | 21,410.00 | 92,653 |
| 2025-10-09 | 20,780.00 | 21,048.00 | 20,543.00 | 20,917.00 | 20,917.00 | 105,105 |
| 2025-10-08 | 20,536.00 | 20,900.00 | 20,500.00 | 20,780.00 | 20,780.00 | 87,589 |
| 2025-10-07 | 21,200.00 | 21,294.00 | 20,627.00 | 20,670.00 | 20,670.00 | 57,222 |
| 2025-10-06 | 20,741.00 | 21,569.00 | 20,741.00 | 21,153.00 | 21,153.00 | 38,319 |
| 2025-10-03 | 21,537.00 | 21,711.00 | 20,769.00 | 21,149.00 | 21,149.00 | 146,575 |
| 2025-10-02 | 20,421.00 | 21,817.00 | 20,421.00 | 21,511.00 | 21,511.00 | 162,448 |
| 2025-10-01 | 20,646.00 | 21,085.00 | 20,321.00 | 20,973.00 | 20,973.00 | 89,152 |
| 2025-09-30 | 20,551.00 | 20,797.00 | 19,902.00 | 20,527.00 | 20,527.00 | 261,631 |
| 2025-09-29 | 20,050.00 | 20,320.00 | 19,968.00 | 20,307.00 | 20,307.00 | 82,410 |
| 2025-09-26 | 20,354.00 | 20,511.00 | 19,981.00 | 20,100.00 | 20,100.00 | 94,754 |
| 2025-09-25 | 20,192.00 | 20,614.00 | 20,118.00 | 20,434.00 | 20,434.00 | 158,620 |
| 2025-09-23 | 20,226.00 | 20,439.00 | 20,178.00 | 20,312.00 | 20,312.00 | 47,150 |
| 2025-09-22 | 20,930.00 | 20,930.00 | 20,035.00 | 20,233.00 | 20,233.00 | 48,316 |
| 2025-09-19 | 20,500.00 | 21,000.00 | 20,403.00 | 20,916.00 | 20,916.00 | 911,389 |
| 2025-09-18 | 20,170.00 | 20,501.00 | 20,142.00 | 20,501.00 | 20,501.00 | 102,608 |
| 2025-09-17 | 19,952.00 | 20,190.00 | 19,835.00 | 20,167.00 | 20,167.00 | 55,579 |
| 2025-09-16 | 19,783.00 | 20,000.00 | 19,607.00 | 19,885.00 | 19,885.00 | 148,205 |
| 2025-09-15 | 19,988.00 | 20,050.00 | 19,696.00 | 19,848.00 | 19,848.00 | 155,163 |
| 2025-09-12 | 19,847.00 | 19,980.00 | 19,575.00 | 19,930.00 | 19,930.00 | 146,874 |
| 2025-09-11 | 19,730.00 | 20,052.00 | 19,695.00 | 19,900.00 | 19,900.00 | 117,257 |
| 2025-09-10 | 19,922.00 | 20,174.00 | 19,807.00 | 20,171.00 | 20,171.00 | 60,461 |
| 2025-09-09 | 20,402.00 | 20,499.00 | 19,855.00 | 19,855.00 | 19,855.00 | 72,507 |
| 2025-09-08 | 20,313.00 | 20,472.00 | 20,154.00 | 20,456.00 | 20,456.00 | 91,031 |
| 2025-09-05 | 20,206.00 | 20,413.00 | 19,990.00 | 20,250.00 | 20,250.00 | 149,351 |
| 2025-09-04 | 20,245.00 | 20,465.00 | 19,908.00 | 20,115.00 | 20,115.00 | 778,961 |
| 2025-09-03 | 20,247.00 | 20,427.00 | 19,980.00 | 20,093.00 | 20,093.00 | 371,662 |
| 2025-09-02 | 20,299.00 | 20,471.00 | 20,211.00 | 20,471.00 | 20,471.00 | 94,061 |
| 2025-09-01 | 20,931.00 | 20,931.00 | 20,327.00 | 20,363.00 | 20,363.00 | 107,963 |
| 2025-08-29 | 20,951.00 | 21,129.00 | 20,649.00 | 20,968.00 | 20,968.00 | 109,281 |
| 2025-08-28 | 20,355.00 | 21,146.00 | 20,266.00 | 20,826.00 | 20,826.00 | 174,718 |
| 2025-08-27 | 20,013.00 | 20,600.00 | 20,002.00 | 20,193.00 | 20,193.00 | 121,199 |
| 2025-08-26 | 20,043.00 | 20,210.00 | 19,808.00 | 20,058.00 | 20,058.00 | 96,605 |
| 2025-08-25 | 19,299.00 | 20,231.00 | 19,219.00 | 20,084.00 | 20,084.00 | 180,349 |
| 2025-08-22 | 19,115.00 | 19,359.00 | 19,043.00 | 19,359.00 | 19,359.00 | 213,671 |
| 2025-08-21 | 18,694.00 | 19,310.00 | 18,694.00 | 19,027.00 | 19,027.00 | 198,197 |
| 2025-08-20 | 18,674.00 | 19,089.00 | 18,577.00 | 18,654.00 | 18,654.00 | 88,769 |
| 2025-08-19 | 19,166.00 | 19,166.00 | 18,800.00 | 18,844.00 | 18,844.00 | 110,369 |
| 2025-08-18 | 18,892.00 | 19,201.00 | 18,732.00 | 18,968.00 | 18,968.00 | 163,148 |
| 2025-08-15 | 18,500.00 | 18,896.00 | 18,421.00 | 18,860.00 | 18,860.00 | 127,571 |
| 2025-08-14 | 18,368.00 | 18,482.00 | 18,240.00 | 18,427.00 | 18,427.00 | 101,664 |
| 2025-08-13 | 18,400.00 | 18,500.00 | 18,100.00 | 18,392.00 | 18,392.00 | 138,190 |
| 2025-08-12 | 17,716.00 | 18,536.00 | 17,655.00 | 18,461.00 | 18,461.00 | 181,459 |
| 2025-08-11 | 17,340.00 | 17,699.00 | 17,303.00 | 17,693.00 | 17,693.00 | 93,277 |
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.