Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 17,482.00 | 17,727.00 | 17,287.00 | 17,605.00 | 17,605.00 | 59,371 |
| 2025-02-12 | 17,726.00 | 17,838.00 | 17,202.00 | 17,374.00 | 17,374.00 | 1,683,866 |
| 2025-02-11 | 17,648.00 | 17,765.00 | 17,545.00 | 17,712.00 | 17,712.00 | 277,587 |
| 2025-02-10 | 17,203.00 | 17,822.00 | 17,203.00 | 17,601.00 | 17,601.00 | 19,719 |
| 2025-02-07 | 17,933.00 | 18,100.00 | 17,801.00 | 18,003.00 | 18,003.00 | 43,769 |
| 2025-02-06 | 17,600.00 | 17,900.00 | 17,419.00 | 17,800.00 | 17,800.00 | 570,423 |
| 2025-02-05 | 17,689.00 | 17,690.00 | 17,433.00 | 17,563.00 | 17,563.00 | 85,302 |
| 2025-02-04 | 17,135.00 | 17,500.00 | 17,035.00 | 17,500.00 | 17,500.00 | 71,097 |
| 2025-02-03 | 17,689.00 | 17,699.00 | 16,886.00 | 17,130.00 | 17,130.00 | 54,451 |
| 2025-01-31 | 17,884.00 | 17,910.00 | 17,306.00 | 17,763.00 | 17,763.00 | 136,106 |
| 2025-01-30 | 17,501.00 | 17,996.00 | 17,501.00 | 17,888.00 | 17,888.00 | 21,715 |
| 2025-01-29 | 17,968.00 | 18,060.00 | 17,698.00 | 17,834.00 | 17,834.00 | 38,255 |
| 2025-01-28 | 17,352.00 | 18,135.00 | 17,352.00 | 17,968.00 | 17,968.00 | 56,224 |
| 2025-01-27 | 17,700.00 | 17,700.00 | 17,232.00 | 17,391.00 | 17,391.00 | 20,455 |
| 2025-01-24 | 17,652.00 | 17,983.00 | 17,551.00 | 17,643.00 | 17,643.00 | 50,433 |
| 2025-01-23 | 17,379.00 | 17,782.00 | 17,367.00 | 17,686.00 | 17,686.00 | 47,843 |
| 2025-01-22 | 17,801.00 | 17,930.00 | 17,667.00 | 17,890.00 | 17,890.00 | 36,948 |
| 2025-01-21 | 17,922.00 | 17,926.00 | 17,683.00 | 17,876.00 | 17,876.00 | 32,961 |
| 2025-01-20 | 17,780.00 | 17,902.00 | 17,655.00 | 17,800.00 | 17,800.00 | 106,258 |
| 2025-01-17 | 17,777.00 | 17,906.00 | 17,573.00 | 17,798.00 | 17,798.00 | 63,421 |
| 2025-01-16 | 17,406.00 | 17,859.00 | 17,406.00 | 17,825.00 | 17,825.00 | 41,269 |
| 2025-01-15 | 17,633.00 | 17,799.00 | 17,301.00 | 17,475.00 | 17,475.00 | 32,672 |
| 2025-01-14 | 18,225.00 | 18,602.00 | 18,020.00 | 18,027.00 | 18,027.00 | 62,934 |
| 2025-01-13 | 18,490.00 | 18,563.00 | 18,171.00 | 18,532.00 | 18,532.00 | 73,874 |
| 2025-01-10 | 18,927.00 | 19,002.00 | 18,364.00 | 18,662.00 | 18,662.00 | 19,101 |
| 2025-01-09 | 18,618.00 | 18,924.00 | 18,350.00 | 18,508.00 | 18,508.00 | 24,823 |
| 2025-01-08 | 18,439.00 | 18,922.00 | 18,153.00 | 18,491.00 | 18,491.00 | 48,629 |
| 2025-01-07 | 18,101.00 | 18,638.00 | 18,101.00 | 18,443.00 | 18,443.00 | 42,013 |
| 2025-01-06 | 18,217.00 | 18,542.00 | 18,100.00 | 18,113.00 | 18,113.00 | 31,160 |
| 2025-01-03 | 18,491.00 | 18,527.00 | 18,188.00 | 18,393.00 | 18,393.00 | 45,524 |
| 2025-01-02 | 18,770.00 | 18,771.00 | 18,430.00 | 18,435.00 | 18,435.00 | 48,265 |
| 2024-12-31 | 18,301.00 | 18,700.00 | 18,301.00 | 18,700.00 | 18,700.00 | 60,627 |
| 2024-12-30 | 18,850.00 | 19,433.00 | 18,404.00 | 18,473.00 | 18,473.00 | 61,660 |
| 2024-12-27 | 19,629.00 | 19,629.00 | 18,501.00 | 18,600.00 | 18,600.00 | 56,441 |
| 2024-12-24 | 19,204.00 | 19,204.00 | 18,612.00 | 18,960.00 | 18,960.00 | 10,531 |
| 2024-12-23 | 19,622.00 | 19,622.00 | 19,028.00 | 19,070.00 | 19,070.00 | 19,601 |
| 2024-12-20 | 19,593.00 | 19,622.00 | 18,949.50 | 19,622.00 | 19,622.00 | 160,962 |
| 2024-12-19 | 19,419.00 | 19,419.00 | 18,972.00 | 19,176.00 | 19,176.00 | 37,723 |
| 2024-12-18 | 19,490.00 | 19,600.00 | 19,193.00 | 19,273.00 | 19,273.00 | 29,044 |
| 2024-12-17 | 18,565.00 | 19,467.00 | 18,565.00 | 19,360.00 | 19,360.00 | 86,942 |
| 2024-12-13 | 19,091.00 | 19,394.00 | 18,620.00 | 19,017.00 | 19,017.00 | 206,032 |
| 2024-12-12 | 19,199.00 | 19,219.00 | 18,901.00 | 19,104.00 | 19,104.00 | 121,621 |
| 2024-12-11 | 19,008.00 | 19,306.00 | 18,775.00 | 19,200.00 | 19,200.00 | 57,891 |
| 2024-12-10 | 18,786.00 | 19,193.00 | 18,784.00 | 18,900.00 | 18,900.00 | 83,543 |
| 2024-12-09 | 18,550.00 | 19,000.00 | 18,480.00 | 18,828.00 | 18,828.00 | 111,457 |
| 2024-12-06 | 18,739.00 | 18,849.00 | 18,667.00 | 18,752.00 | 18,752.00 | 35,739 |
| 2024-12-05 | 18,898.00 | 18,901.00 | 18,706.00 | 18,739.00 | 18,739.00 | 131,936 |
| 2024-12-04 | 18,510.00 | 18,890.00 | 18,510.00 | 18,800.00 | 18,800.00 | 47,881 |
| 2024-12-03 | 18,501.00 | 18,976.00 | 17,986.00 | 18,711.00 | 18,711.00 | 218,616 |
| 2024-12-02 | 18,862.00 | 18,974.00 | 18,686.50 | 18,800.00 | 18,800.00 | 37,998 |
| 2024-11-29 | 19,100.00 | 19,100.00 | 18,895.00 | 19,000.00 | 19,000.00 | 37,502 |
| 2024-11-28 | 19,088.00 | 19,100.00 | 18,663.00 | 19,000.00 | 19,000.00 | 105,915 |
| 2024-11-27 | 18,813.00 | 19,148.00 | 18,723.00 | 18,999.00 | 18,999.00 | 169,638 |
| 2024-11-26 | 18,501.00 | 19,100.00 | 18,501.00 | 18,996.00 | 18,996.00 | 78,675 |
| 2024-11-25 | 18,980.00 | 19,216.00 | 18,647.00 | 18,709.00 | 18,709.00 | 54,892 |
| 2024-11-22 | 17,999.00 | 19,300.00 | 17,999.00 | 18,987.00 | 18,987.00 | 136,333 |
| 2024-11-21 | 17,472.00 | 18,039.00 | 17,472.00 | 18,000.00 | 18,000.00 | 134,563 |
| 2024-11-20 | 17,125.00 | 17,738.00 | 17,064.00 | 17,523.00 | 17,523.00 | 127,479 |
| 2024-11-19 | 17,084.00 | 17,635.00 | 16,980.00 | 17,125.00 | 17,125.00 | 174,292 |
| 2024-11-18 | 16,700.00 | 17,157.00 | 16,700.00 | 16,980.00 | 16,980.00 | 358,503 |
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.