Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,003.00 | 20,503.00 | 19,824.00 | 20,227.00 | 20,227.00 | 533,051 |
| 2026-10-16 | 19,672.00 | 20,143.00 | 19,671.00 | 20,000.00 | 20,000.00 | 628,938 |
| 2026-10-15 | 19,239.00 | 20,160.00 | 19,226.00 | 19,650.00 | 19,650.00 | 246,146 |
| 2026-10-14 | 18,657.00 | 19,272.00 | 18,657.00 | 19,150.00 | 19,150.00 | 166,991 |
| 2026-10-13 | 18,988.00 | 19,051.00 | 18,900.00 | 19,000.00 | 19,000.00 | 44,473 |
| 2026-10-12 | 19,102.00 | 19,102.00 | 18,859.00 | 18,984.00 | 18,984.00 | 101,188 |
| 2026-10-09 | 18,697.00 | 19,020.00 | 18,609.00 | 19,020.00 | 19,020.00 | 70,084 |
| 2026-10-08 | 18,200.00 | 18,568.00 | 18,031.00 | 18,479.00 | 18,479.00 | 35,693 |
| 2026-10-07 | 17,881.00 | 18,619.00 | 17,422.00 | 18,218.00 | 18,218.00 | 64,726 |
| 2026-10-06 | 18,200.00 | 18,453.00 | 17,825.00 | 18,453.00 | 18,453.00 | 61,469 |
| 2026-10-05 | 18,271.00 | 19,000.00 | 18,208.00 | 18,285.00 | 18,285.00 | 42,532 |
| 2026-10-02 | 18,770.00 | 18,770.00 | 18,300.00 | 18,374.00 | 18,374.00 | 36,536 |
| 2026-10-01 | 18,548.00 | 18,811.00 | 18,200.00 | 18,691.00 | 18,691.00 | 78,554 |
| 2026-09-30 | 18,300.00 | 19,029.00 | 18,210.00 | 18,729.00 | 18,729.00 | 676,086 |
| 2026-09-29 | 18,495.00 | 18,549.00 | 18,210.00 | 18,300.00 | 18,300.00 | 56,834 |
| 2026-09-28 | 18,892.00 | 18,979.00 | 18,434.00 | 18,475.00 | 18,475.00 | 48,939 |
| 2026-09-25 | 18,843.00 | 18,979.00 | 18,719.00 | 18,738.00 | 18,738.00 | 35,129 |
| 2026-09-23 | 19,402.00 | 19,402.00 | 18,863.00 | 18,900.00 | 18,900.00 | 123,010 |
| 2026-09-22 | 19,988.00 | 20,050.00 | 19,511.00 | 19,511.00 | 19,511.00 | 26,287 |
| 2026-09-21 | 19,588.00 | 19,865.00 | 19,588.00 | 19,716.00 | 19,716.00 | 14,193 |
| 2026-09-18 | 20,016.00 | 20,019.00 | 19,624.00 | 19,800.00 | 19,800.00 | 220,917 |
| 2026-09-17 | 19,994.00 | 20,271.00 | 19,994.00 | 19,995.00 | 19,995.00 | 66,918 |
| 2026-09-16 | 20,284.00 | 20,284.00 | 19,773.00 | 20,041.00 | 20,041.00 | 62,762 |
| 2026-09-15 | 20,305.00 | 20,305.00 | 19,946.00 | 20,245.00 | 20,245.00 | 51,332 |
| 2026-09-14 | 20,136.00 | 20,360.00 | 19,667.00 | 20,219.00 | 20,219.00 | 24,594 |
| 2026-09-11 | 19,701.00 | 19,930.00 | 19,701.00 | 19,733.00 | 19,733.00 | 29,857 |
| 2026-09-10 | 19,941.00 | 19,941.00 | 19,561.00 | 19,700.00 | 19,700.00 | 35,379 |
| 2026-09-09 | 19,532.00 | 20,007.00 | 19,532.00 | 19,879.00 | 19,879.00 | 60,261 |
| 2026-09-08 | 19,720.00 | 20,115.00 | 19,406.00 | 19,625.00 | 19,625.00 | 60,967 |
| 2026-09-07 | 20,328.00 | 20,328.00 | 19,862.00 | 19,902.00 | 19,902.00 | 22,382 |
| 2026-09-04 | 20,128.00 | 20,184.00 | 19,906.00 | 20,069.00 | 20,069.00 | 25,716 |
| 2026-09-03 | 19,901.00 | 20,258.00 | 19,851.00 | 20,036.00 | 20,036.00 | 33,623 |
| 2026-09-02 | 19,967.00 | 20,200.00 | 19,750.00 | 19,900.00 | 19,900.00 | 111,725 |
| 2026-09-01 | 19,507.00 | 20,370.00 | 19,507.00 | 20,122.00 | 20,122.00 | 222,221 |
| 2026-08-31 | 19,764.00 | 19,957.00 | 19,582.00 | 19,582.00 | 19,582.00 | 60,641 |
| 2026-08-28 | 19,374.00 | 19,920.00 | 19,329.00 | 19,821.00 | 19,821.00 | 62,248 |
| 2026-08-27 | 19,301.00 | 19,301.00 | 19,301.00 | 19,301.00 | 19,301.00 | 50,311 |
| 2026-08-26 | 19,641.00 | 19,812.00 | 19,056.00 | 19,301.00 | 19,301.00 | 77,242 |
| 2026-08-25 | 19,851.00 | 19,944.00 | 19,649.00 | 19,649.00 | 19,649.00 | 83,469 |
| 2026-08-24 | 20,201.00 | 20,201.00 | 19,761.00 | 19,799.00 | 19,799.00 | 38,957 |
| 2026-08-21 | 20,466.00 | 20,519.00 | 20,251.00 | 20,275.00 | 20,275.00 | 27,735 |
| 2026-08-20 | 20,505.00 | 20,724.00 | 20,300.00 | 20,300.00 | 20,300.00 | 88,408 |
| 2026-08-19 | 20,551.00 | 20,698.00 | 20,470.00 | 20,661.00 | 20,661.00 | 52,860 |
| 2026-08-18 | 20,836.00 | 20,954.00 | 20,584.00 | 20,584.00 | 20,584.00 | 24,962 |
| 2026-08-17 | 21,057.00 | 21,057.00 | 20,610.00 | 20,789.00 | 20,789.00 | 41,458 |
| 2026-08-14 | 20,922.00 | 21,016.00 | 20,738.00 | 20,952.00 | 20,952.00 | 19,654 |
| 2026-08-13 | 20,781.00 | 20,900.00 | 20,550.00 | 20,855.00 | 20,855.00 | 94,229 |
| 2026-08-12 | 20,850.00 | 20,921.00 | 20,528.00 | 20,600.00 | 20,600.00 | 73,278 |
| 2026-08-11 | 21,111.00 | 21,297.00 | 20,848.00 | 20,848.00 | 20,848.00 | 74,882 |
| 2026-08-07 | 21,396.00 | 21,396.00 | 21,092.00 | 21,208.00 | 21,208.00 | 67,053 |
| 2026-08-06 | 21,241.00 | 21,365.00 | 21,090.00 | 21,253.00 | 21,253.00 | 47,987 |
| 2026-08-05 | 21,102.00 | 21,251.00 | 20,999.00 | 21,179.00 | 21,179.00 | 48,802 |
| 2026-08-04 | 20,654.00 | 20,992.00 | 20,654.00 | 20,964.00 | 20,964.00 | 69,856 |
| 2026-08-03 | 21,218.00 | 21,218.00 | 20,768.00 | 20,780.00 | 20,780.00 | 59,629 |
| 2026-07-31 | 21,287.00 | 21,290.00 | 20,889.00 | 21,220.00 | 21,220.00 | 69,880 |
| 2026-07-30 | 20,978.00 | 21,298.00 | 20,699.00 | 21,137.00 | 21,137.00 | 48,132 |
| 2026-07-29 | 20,849.00 | 21,398.00 | 20,849.00 | 20,915.00 | 20,915.00 | 119,794 |
| 2026-07-28 | 20,575.00 | 21,101.00 | 20,200.00 | 21,044.00 | 21,044.00 | 286,336 |
| 2026-07-27 | 20,201.00 | 20,996.00 | 20,200.00 | 20,401.00 | 20,401.00 | 41,464 |
| 2026-07-24 | 20,370.00 | 20,686.00 | 20,364.00 | 20,655.00 | 20,655.00 | 51,856 |
Page 1 of 5 · 250 trading daysOlder →
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.