Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 17,805.00 | 18,500.00 | 17,805.00 | 18,441.00 | 18,441.00 | 31,909 |
| 2025-05-14 | 17,901.00 | 18,244.00 | 17,800.00 | 17,913.00 | 17,913.00 | 42,800 |
| 2025-05-13 | 18,404.00 | 18,637.00 | 18,006.00 | 18,161.00 | 18,161.00 | 36,556 |
| 2025-05-12 | 18,901.00 | 19,040.00 | 18,414.00 | 18,414.00 | 18,414.00 | 64,172 |
| 2025-05-09 | 17,640.00 | 19,101.00 | 17,640.00 | 18,888.00 | 18,888.00 | 67,975 |
| 2025-05-08 | 17,481.00 | 17,542.00 | 17,275.00 | 17,378.00 | 17,378.00 | 40,026 |
| 2025-05-07 | 17,475.00 | 17,711.00 | 17,221.00 | 17,221.00 | 17,221.00 | 46,219 |
| 2025-05-06 | 17,418.00 | 17,638.00 | 16,940.00 | 17,433.00 | 17,433.00 | 187,858 |
| 2025-05-05 | 17,400.00 | 17,715.00 | 16,400.00 | 17,361.00 | 17,361.00 | 64,923 |
| 2025-05-02 | 17,284.00 | 17,749.00 | 17,265.00 | 17,661.00 | 17,661.00 | 24,690 |
| 2025-04-30 | 16,921.00 | 17,380.00 | 16,879.00 | 17,246.00 | 17,246.00 | 40,010 |
| 2025-04-29 | 16,933.00 | 17,198.00 | 16,887.00 | 16,929.00 | 16,929.00 | 30,775 |
| 2025-04-25 | 16,804.00 | 16,956.00 | 16,682.00 | 16,902.00 | 16,902.00 | 44,518 |
| 2025-04-24 | 16,224.00 | 16,918.00 | 16,000.00 | 16,798.00 | 16,798.00 | 61,134 |
| 2025-04-23 | 16,202.00 | 16,885.00 | 16,003.00 | 16,200.00 | 16,200.00 | 141,245 |
| 2025-04-22 | 16,617.00 | 16,617.00 | 16,072.00 | 16,156.00 | 16,156.00 | 45,697 |
| 2025-04-17 | 16,400.00 | 16,553.00 | 16,245.00 | 16,385.00 | 16,385.00 | 29,109 |
| 2025-04-16 | 16,700.00 | 16,700.00 | 16,264.00 | 16,361.00 | 16,361.00 | 26,044 |
| 2025-04-15 | 16,741.00 | 16,905.00 | 16,645.00 | 16,645.00 | 16,645.00 | 11,404 |
| 2025-04-14 | 16,398.00 | 16,637.00 | 16,289.00 | 16,634.00 | 16,634.00 | 19,990 |
| 2025-04-11 | 16,224.00 | 16,325.00 | 16,005.00 | 16,325.00 | 16,325.00 | 34,892 |
| 2025-04-10 | 15,605.00 | 16,297.00 | 15,605.00 | 16,220.00 | 16,220.00 | 55,108 |
| 2025-04-09 | 15,729.00 | 15,817.00 | 15,433.00 | 15,606.00 | 15,606.00 | 125,939 |
| 2025-04-08 | 15,633.00 | 16,095.00 | 15,465.00 | 16,044.00 | 16,044.00 | 89,590 |
| 2025-04-07 | 14,900.00 | 15,538.00 | 14,252.00 | 15,300.00 | 15,300.00 | 71,701 |
| 2025-04-04 | 15,501.00 | 15,577.00 | 15,080.00 | 15,262.00 | 15,262.00 | 69,036 |
| 2025-04-03 | 16,101.00 | 16,208.00 | 15,602.00 | 15,750.00 | 15,750.00 | 132,388 |
| 2025-04-02 | 16,564.00 | 16,653.00 | 16,241.00 | 16,400.00 | 16,400.00 | 81,109 |
| 2025-04-01 | 16,406.00 | 16,707.00 | 16,383.00 | 16,567.00 | 16,567.00 | 21,949 |
| 2025-03-31 | 16,507.00 | 16,964.00 | 16,252.00 | 16,301.00 | 16,301.00 | 66,717 |
| 2025-03-28 | 16,655.00 | 16,829.00 | 16,472.00 | 16,560.00 | 16,560.00 | 55,297 |
| 2025-03-27 | 16,850.00 | 16,850.00 | 16,440.00 | 16,638.00 | 16,638.00 | 60,767 |
| 2025-03-26 | 16,750.00 | 17,049.00 | 16,453.00 | 16,700.00 | 16,700.00 | 47,761 |
| 2025-03-25 | 16,017.00 | 16,500.00 | 15,995.00 | 16,500.00 | 16,500.00 | 503,734 |
| 2025-03-24 | 15,901.00 | 16,245.00 | 15,400.00 | 16,040.00 | 16,040.00 | 249,288 |
| 2025-03-20 | 16,283.00 | 16,462.00 | 16,101.00 | 16,151.00 | 16,151.00 | 22,063 |
| 2025-03-19 | 16,050.00 | 16,500.00 | 16,034.00 | 16,197.00 | 16,197.00 | 51,633 |
| 2025-03-18 | 16,300.00 | 16,326.00 | 15,987.00 | 15,987.00 | 15,987.00 | 35,658 |
| 2025-03-17 | 16,207.00 | 16,265.00 | 16,002.00 | 16,254.00 | 16,254.00 | 50,616 |
| 2025-03-14 | 16,213.00 | 16,316.00 | 15,815.00 | 16,100.00 | 16,100.00 | 31,058 |
| 2025-03-13 | 16,289.00 | 16,354.00 | 15,927.00 | 16,236.00 | 16,236.00 | 28,631 |
| 2025-03-12 | 16,268.00 | 16,300.00 | 16,065.00 | 16,175.00 | 16,175.00 | 34,692 |
| 2025-03-11 | 16,025.00 | 16,312.00 | 15,881.00 | 16,292.00 | 16,292.00 | 36,948 |
| 2025-03-10 | 16,305.00 | 17,062.00 | 16,184.00 | 16,184.00 | 16,184.00 | 67,722 |
| 2025-03-07 | 15,956.00 | 16,896.00 | 15,955.00 | 16,155.00 | 16,155.00 | 43,193 |
| 2025-03-06 | 16,816.00 | 16,816.00 | 15,950.00 | 15,950.00 | 15,950.00 | 74,705 |
| 2025-03-05 | 16,961.00 | 16,961.00 | 16,509.00 | 16,529.00 | 16,529.00 | 418,884 |
| 2025-03-04 | 16,400.00 | 16,860.00 | 16,335.00 | 16,651.00 | 16,651.00 | 46,556 |
| 2025-03-03 | 16,688.00 | 16,718.00 | 16,443.00 | 16,504.00 | 16,504.00 | 16,179 |
| 2025-02-28 | 16,459.00 | 16,847.00 | 16,355.00 | 16,654.00 | 16,654.00 | 45,142 |
| 2025-02-27 | 16,899.00 | 16,899.00 | 16,350.00 | 16,626.00 | 16,626.00 | 28,109 |
| 2025-02-26 | 16,600.00 | 17,217.00 | 16,550.00 | 16,592.00 | 16,592.00 | 24,205 |
| 2025-02-25 | 16,378.00 | 16,688.00 | 16,350.00 | 16,600.00 | 16,600.00 | 36,441 |
| 2025-02-24 | 16,737.00 | 17,099.00 | 16,283.00 | 16,450.00 | 16,450.00 | 42,074 |
| 2025-02-21 | 16,801.00 | 17,120.00 | 16,177.00 | 16,856.00 | 16,856.00 | 22,271 |
| 2025-02-20 | 17,600.00 | 17,957.00 | 16,901.00 | 17,100.00 | 17,100.00 | 104,289 |
| 2025-02-19 | 17,728.00 | 17,728.00 | 17,536.00 | 17,640.00 | 17,640.00 | 66,398 |
| 2025-02-18 | 17,501.00 | 17,626.00 | 17,385.00 | 17,575.00 | 17,575.00 | 77,020 |
| 2025-02-17 | 17,792.00 | 17,792.00 | 17,401.00 | 17,453.00 | 17,453.00 | 9,221 |
| 2025-02-14 | 17,899.00 | 17,899.00 | 17,468.00 | 17,605.00 | 17,605.00 | 702,332 |
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.