Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 17,051.00 | 17,687.00 | 16,872.00 | 17,249.00 | 17,249.00 | 141,072 |
| 2025-08-07 | 17,047.00 | 17,588.00 | 17,047.00 | 17,478.00 | 17,478.00 | 237,634 |
| 2025-08-06 | 17,054.00 | 17,288.00 | 17,054.00 | 17,263.00 | 17,263.00 | 108,277 |
| 2025-08-05 | 17,266.00 | 17,410.00 | 17,159.00 | 17,164.00 | 17,164.00 | 117,487 |
| 2025-08-04 | 17,433.00 | 17,484.00 | 17,075.00 | 17,287.00 | 17,287.00 | 117,299 |
| 2025-08-01 | 17,367.00 | 17,370.00 | 17,116.00 | 17,370.00 | 17,370.00 | 95,006 |
| 2025-07-31 | 17,403.00 | 17,484.00 | 17,242.00 | 17,383.00 | 17,383.00 | 106,139 |
| 2025-07-30 | 17,426.00 | 17,658.00 | 17,347.00 | 17,365.00 | 17,365.00 | 64,435 |
| 2025-07-29 | 17,301.00 | 17,604.00 | 17,301.00 | 17,389.00 | 17,389.00 | 67,130 |
| 2025-07-28 | 17,122.00 | 17,462.00 | 17,122.00 | 17,462.00 | 17,462.00 | 86,587 |
| 2025-07-25 | 17,092.00 | 17,246.00 | 17,092.00 | 17,166.00 | 17,166.00 | 32,495 |
| 2025-07-24 | 17,444.00 | 17,444.00 | 17,068.00 | 17,200.00 | 17,200.00 | 138,149 |
| 2025-07-23 | 17,247.00 | 17,321.00 | 17,200.00 | 17,316.00 | 17,316.00 | 51,442 |
| 2025-07-22 | 17,407.00 | 17,547.00 | 17,239.00 | 17,300.00 | 17,300.00 | 131,530 |
| 2025-07-21 | 17,419.00 | 17,519.00 | 17,239.00 | 17,338.00 | 17,338.00 | 75,383 |
| 2025-07-18 | 17,526.00 | 17,598.00 | 17,395.00 | 17,407.00 | 17,407.00 | 73,131 |
| 2025-07-17 | 17,051.00 | 17,487.00 | 17,027.00 | 17,486.00 | 17,486.00 | 247,424 |
| 2025-07-16 | 17,051.00 | 17,193.00 | 16,763.00 | 17,082.00 | 17,082.00 | 1,126,375 |
| 2025-07-15 | 17,500.00 | 17,500.00 | 17,122.00 | 17,122.00 | 17,122.00 | 47,898 |
| 2025-07-14 | 17,373.00 | 17,476.00 | 17,304.00 | 17,315.00 | 17,315.00 | 167,987 |
| 2025-07-11 | 17,945.00 | 17,945.00 | 17,395.00 | 17,468.00 | 17,468.00 | 132,828 |
| 2025-07-10 | 17,553.00 | 18,101.00 | 17,527.00 | 17,788.00 | 17,788.00 | 204,963 |
| 2025-07-09 | 17,600.00 | 17,856.00 | 17,314.00 | 17,404.00 | 17,404.00 | 369,734 |
| 2025-07-08 | 17,523.00 | 17,586.00 | 17,269.00 | 17,571.00 | 17,571.00 | 458,588 |
| 2025-07-07 | 17,870.00 | 17,870.00 | 17,053.00 | 17,571.00 | 17,571.00 | 476,169 |
| 2025-07-04 | 18,049.00 | 18,049.00 | 17,400.00 | 17,764.00 | 17,764.00 | 327,478 |
| 2025-07-03 | 17,822.00 | 18,071.00 | 17,800.00 | 17,870.00 | 17,870.00 | 141,909 |
| 2025-07-02 | 17,900.00 | 18,128.00 | 17,807.00 | 18,000.00 | 18,000.00 | 277,062 |
| 2025-07-01 | 17,907.00 | 18,247.00 | 17,805.00 | 18,089.00 | 18,089.00 | 161,506 |
| 2025-06-30 | 18,000.00 | 18,067.00 | 17,500.00 | 17,758.00 | 17,758.00 | 70,203 |
| 2025-06-27 | 17,832.00 | 18,024.00 | 17,832.00 | 17,957.00 | 17,957.00 | 25,879 |
| 2025-06-26 | 18,261.00 | 18,350.00 | 17,771.00 | 17,806.00 | 17,806.00 | 108,927 |
| 2025-06-25 | 18,309.00 | 18,386.00 | 18,123.00 | 18,300.00 | 18,300.00 | 264,364 |
| 2025-06-24 | 17,786.00 | 18,282.00 | 17,786.00 | 18,282.00 | 18,282.00 | 333,093 |
| 2025-06-23 | 17,932.00 | 18,000.00 | 17,650.50 | 17,750.00 | 17,750.00 | 144,982 |
| 2025-06-20 | 17,909.00 | 18,309.00 | 17,897.00 | 18,000.00 | 18,000.00 | 348,444 |
| 2025-06-19 | 17,900.00 | 18,144.00 | 17,883.00 | 17,979.00 | 17,979.00 | 152,038 |
| 2025-06-18 | 18,071.00 | 18,599.00 | 17,647.00 | 17,985.00 | 17,985.00 | 104,219 |
| 2025-06-17 | 18,146.00 | 18,173.00 | 17,718.00 | 18,014.00 | 18,014.00 | 200,694 |
| 2025-06-13 | 18,501.00 | 18,748.00 | 17,900.00 | 17,900.00 | 17,900.00 | 183,129 |
| 2025-06-12 | 18,894.00 | 18,998.00 | 18,661.00 | 18,808.00 | 18,808.00 | 300,618 |
| 2025-06-11 | 18,890.00 | 19,165.00 | 18,801.00 | 19,027.00 | 19,027.00 | 98,824 |
| 2025-06-10 | 18,951.00 | 19,183.00 | 18,900.00 | 19,013.00 | 19,010.80 | 52,410 |
| 2025-06-09 | 18,933.00 | 19,042.00 | 18,900.00 | 18,900.00 | 18,897.81 | 61,679 |
| 2025-06-06 | 18,901.00 | 19,040.50 | 18,859.00 | 18,900.00 | 18,897.81 | 68,097 |
| 2025-06-05 | 18,968.00 | 19,039.00 | 18,853.00 | 19,004.00 | 19,001.80 | 155,989 |
| 2025-06-04 | 19,205.00 | 19,304.00 | 18,867.00 | 19,037.00 | 19,037.00 | 128,248 |
| 2025-06-03 | 19,050.00 | 19,335.00 | 19,038.00 | 19,105.00 | 19,105.00 | 131,206 |
| 2025-06-02 | 19,208.00 | 19,328.00 | 18,977.00 | 19,067.00 | 19,067.00 | 171,475 |
| 2025-05-30 | 19,280.00 | 19,562.00 | 19,115.00 | 19,177.00 | 19,177.00 | 129,170 |
| 2025-05-29 | 19,201.00 | 19,299.00 | 19,042.00 | 19,200.00 | 19,200.00 | 162,309 |
| 2025-05-28 | 19,165.00 | 19,318.00 | 18,968.00 | 19,117.00 | 19,117.00 | 227,130 |
| 2025-05-27 | 19,051.00 | 19,162.00 | 18,864.00 | 18,950.00 | 18,950.00 | 368,742 |
| 2025-05-26 | 19,056.00 | 19,156.00 | 18,876.00 | 19,101.00 | 19,101.00 | 77,071 |
| 2025-05-23 | 18,851.00 | 19,075.00 | 18,765.00 | 18,922.00 | 18,922.00 | 93,045 |
| 2025-05-22 | 18,700.00 | 18,863.00 | 18,650.00 | 18,751.00 | 18,751.00 | 50,929 |
| 2025-05-21 | 19,014.00 | 19,118.00 | 18,544.00 | 18,800.00 | 18,800.00 | 278,953 |
| 2025-05-20 | 18,737.00 | 19,377.00 | 18,535.00 | 18,989.00 | 18,989.00 | 126,900 |
| 2025-05-19 | 18,414.00 | 18,699.00 | 18,060.00 | 18,577.00 | 18,577.00 | 438,701 |
| 2025-05-16 | 18,131.00 | 18,602.00 | 18,131.00 | 18,259.00 | 18,259.00 | 39,347 |
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.