Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 16,800.00 | 16,800.00 | 16,540.00 | 16,616.00 | 16,616.00 | 70,957 |
| 2024-11-14 | 16,890.00 | 16,890.00 | 16,631.00 | 16,740.00 | 16,740.00 | 159,505 |
| 2024-11-13 | 16,800.00 | 16,924.00 | 16,700.00 | 16,815.00 | 16,815.00 | 64,733 |
| 2024-11-12 | 17,249.00 | 17,249.00 | 16,785.00 | 16,900.00 | 16,900.00 | 32,580 |
| 2024-11-11 | 16,701.00 | 17,102.00 | 16,701.00 | 16,977.00 | 16,977.00 | 65,694 |
| 2024-11-08 | 17,000.00 | 17,037.00 | 16,850.00 | 16,953.00 | 16,953.00 | 90,201 |
| 2024-11-07 | 16,981.00 | 17,118.00 | 16,929.00 | 17,031.00 | 17,031.00 | 110,648 |
| 2024-11-06 | 17,199.00 | 17,199.00 | 16,957.00 | 17,030.00 | 17,030.00 | 61,608 |
| 2024-11-05 | 17,100.00 | 17,206.00 | 16,958.00 | 17,145.00 | 17,145.00 | 123,389 |
| 2024-11-04 | 17,001.00 | 17,276.00 | 17,001.00 | 17,190.00 | 17,190.00 | 32,740 |
| 2024-11-01 | 17,173.00 | 17,332.00 | 17,091.00 | 17,181.00 | 17,181.00 | 110,986 |
| 2024-10-31 | 16,984.00 | 17,328.00 | 16,975.00 | 17,173.00 | 17,173.00 | 181,988 |
| 2024-10-30 | 17,810.00 | 17,897.00 | 17,260.00 | 17,395.00 | 17,395.00 | 197,594 |
| 2024-10-29 | 17,249.00 | 17,326.00 | 17,084.00 | 17,200.00 | 17,200.00 | 197,182 |
| 2024-10-28 | 17,001.00 | 17,427.00 | 17,001.00 | 17,249.00 | 17,249.00 | 120,046 |
| 2024-10-25 | 17,041.00 | 17,213.00 | 16,955.00 | 17,200.00 | 17,200.00 | 542,032 |
| 2024-10-24 | 17,280.00 | 17,399.00 | 17,043.00 | 17,171.00 | 17,171.00 | 100,681 |
| 2024-10-23 | 17,147.00 | 17,400.00 | 17,099.00 | 17,250.00 | 17,250.00 | 56,640 |
| 2024-10-22 | 17,217.00 | 17,400.00 | 17,217.00 | 17,256.00 | 17,256.00 | 106,293 |
| 2024-10-21 | 17,375.00 | 17,523.00 | 17,295.00 | 17,355.00 | 17,355.00 | 25,256 |
| 2024-10-18 | 17,400.00 | 17,420.00 | 17,280.00 | 17,375.00 | 17,375.00 | 37,463 |
| 2024-10-17 | 17,446.00 | 17,797.00 | 17,355.00 | 17,400.00 | 17,400.00 | 75,230 |
| 2024-10-16 | 17,616.00 | 17,616.00 | 16,500.00 | 17,300.00 | 17,300.00 | 1,741,248 |
| 2024-10-15 | 17,500.00 | 17,643.00 | 17,406.00 | 17,455.00 | 17,455.00 | 128,906 |
| 2024-10-14 | 17,619.00 | 17,977.00 | 17,619.00 | 17,714.00 | 17,714.00 | 88,340 |
| 2024-10-11 | 17,723.00 | 17,949.00 | 17,500.00 | 17,700.00 | 17,700.00 | 57,559 |
| 2024-10-10 | 18,100.00 | 18,233.00 | 17,701.00 | 17,756.00 | 17,756.00 | 570,932 |
| 2024-10-09 | 17,714.00 | 18,295.00 | 17,714.00 | 17,962.00 | 17,962.00 | 27,454 |
| 2024-10-08 | 17,807.00 | 18,299.00 | 17,807.00 | 18,168.00 | 18,168.00 | 67,499 |
| 2024-10-07 | 17,933.00 | 18,277.00 | 17,821.00 | 18,120.00 | 18,120.00 | 65,851 |
| 2024-10-04 | 17,949.00 | 18,204.00 | 17,949.00 | 18,070.00 | 18,070.00 | 40,939 |
| 2024-10-03 | 18,103.00 | 18,320.00 | 17,961.00 | 18,121.00 | 18,121.00 | 39,176 |
| 2024-10-02 | 18,570.00 | 18,570.00 | 18,199.00 | 18,250.00 | 18,250.00 | 32,601 |
| 2024-10-01 | 18,399.00 | 19,100.00 | 18,399.00 | 18,600.00 | 18,600.00 | 42,328 |
| 2024-09-30 | 18,996.00 | 19,100.00 | 18,500.00 | 18,906.00 | 18,906.00 | 14,342 |
| 2024-09-27 | 18,689.00 | 19,160.00 | 18,634.00 | 19,070.00 | 19,070.00 | 88,805 |
| 2024-09-26 | 18,931.00 | 18,953.00 | 18,283.00 | 18,692.00 | 18,692.00 | 56,369 |
| 2024-09-25 | 18,600.00 | 19,172.00 | 18,512.00 | 18,923.00 | 18,923.00 | 97,428 |
| 2024-09-23 | 18,100.00 | 18,550.00 | 18,100.00 | 18,418.00 | 18,418.00 | 161,029 |
| 2024-09-20 | 17,989.00 | 18,194.00 | 17,850.00 | 18,138.00 | 18,138.00 | 83,790 |
| 2024-09-19 | 17,771.00 | 18,000.00 | 17,673.00 | 17,954.00 | 17,954.00 | 97,093 |
| 2024-09-18 | 17,700.00 | 17,951.00 | 17,492.00 | 17,765.00 | 17,765.00 | 136,381 |
| 2024-09-17 | 17,740.00 | 17,800.00 | 17,659.00 | 17,800.00 | 17,800.00 | 28,731 |
| 2024-09-16 | 17,843.00 | 17,849.00 | 17,668.00 | 17,668.00 | 17,668.00 | 7,759 |
| 2024-09-13 | 17,617.00 | 17,853.00 | 17,598.00 | 17,750.00 | 17,750.00 | 22,112 |
| 2024-09-12 | 17,674.00 | 17,856.00 | 17,248.00 | 17,800.00 | 17,800.00 | 137,914 |
| 2024-09-11 | 17,599.00 | 17,900.00 | 17,248.00 | 17,700.00 | 17,700.00 | 341,984 |
| 2024-09-10 | 17,068.00 | 17,624.00 | 17,068.00 | 17,600.00 | 17,600.00 | 24,689 |
| 2024-09-09 | 16,941.00 | 17,423.00 | 16,931.00 | 17,100.00 | 17,100.00 | 60,398 |
| 2024-09-06 | 17,132.00 | 17,476.00 | 17,132.00 | 17,254.00 | 17,254.00 | 6,220 |
| 2024-09-05 | 17,382.00 | 17,500.00 | 17,259.00 | 17,337.00 | 17,337.00 | 30,778 |
| 2024-09-04 | 17,210.00 | 17,500.00 | 17,210.00 | 17,484.00 | 17,484.00 | 51,776 |
| 2024-09-03 | 17,257.00 | 17,500.00 | 17,257.00 | 17,392.00 | 17,392.00 | 71,313 |
| 2024-09-02 | 16,771.00 | 17,344.00 | 16,771.00 | 17,275.00 | 17,275.00 | 32,202 |
| 2024-08-30 | 17,310.00 | 17,500.00 | 17,101.00 | 17,450.00 | 17,450.00 | 40,485 |
| 2024-08-29 | 17,374.00 | 17,450.00 | 16,753.00 | 17,450.00 | 17,450.00 | 82,379 |
| 2024-08-28 | 17,193.00 | 17,450.00 | 17,140.00 | 17,414.00 | 17,414.00 | 166,661 |
| 2024-08-27 | 17,140.00 | 17,499.00 | 16,600.00 | 17,400.00 | 17,400.00 | 104,506 |
| 2024-08-26 | 17,109.00 | 17,374.00 | 17,103.00 | 17,300.00 | 17,300.00 | 44,175 |
| 2024-08-23 | 16,784.00 | 17,300.00 | 16,784.00 | 17,300.00 | 17,300.00 | 45,532 |
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.