Australia markets closed

Astron Corporation Limited (ATR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.61000.0000 (0.00%)
At close: 10:35AM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Mar 20240.61000.61000.61000.61000.610014,999
14 Mar 20240.61000.61000.61000.61000.61001,795
13 Mar 20240.59000.59000.58500.58500.5850551
12 Mar 20240.63500.63500.63500.63500.635015,254
11 Mar 20240.61500.61500.61500.61500.6150-
10 Mar 20240.61500.61500.61500.61500.61502,500
07 Mar 20240.61500.61500.61500.61500.6150-
06 Mar 20240.58500.61500.58500.61500.615010,743
05 Mar 20240.58000.58000.56000.56000.560020,081
04 Mar 20240.59500.61000.58000.58000.5800108,348
03 Mar 20240.60000.60000.59500.59500.59505,607
29 Feb 20240.61000.61000.61000.61000.61002,672
28 Feb 20240.60000.61500.60000.61000.610018,620
27 Feb 20240.59500.59500.59000.59000.590025,040
26 Feb 20240.60000.60000.60000.60000.60007,500
25 Feb 20240.60000.60000.60000.60000.600012,161
22 Feb 20240.60000.60000.60000.60000.60005,000
21 Feb 20240.60000.62000.60000.62000.620015,842
20 Feb 20240.64000.64000.64000.64000.6400-
19 Feb 20240.64000.64000.64000.64000.64007,575
18 Feb 20240.63000.64000.62500.64000.640066,606
15 Feb 20240.59000.63500.59000.62000.620093,378
14 Feb 20240.61000.61000.59000.59000.590025,828
13 Feb 20240.61000.61000.57000.61000.610021,550
12 Feb 20240.55000.63500.54500.62000.620058,627
11 Feb 20240.53000.53000.53000.53000.53008,538
08 Feb 20240.50000.51500.50000.51500.515012,135
07 Feb 20240.56000.56000.56000.56000.5600-
06 Feb 20240.56000.56000.56000.56000.5600-
05 Feb 20240.56000.56000.56000.56000.560088
04 Feb 20240.55500.55500.55500.55500.55501,930
01 Feb 20240.57000.57000.56500.56500.56501,001
31 Jan 20240.57000.57000.57000.57000.5700-
30 Jan 20240.57000.57000.57000.57000.5700-
29 Jan 20240.57000.58500.57000.57000.57007,500
28 Jan 20240.61500.61500.61500.61500.6150-
24 Jan 20240.60000.64000.60000.61500.615021,894
23 Jan 20240.59000.59000.59000.59000.590021
22 Jan 20240.59000.59000.58500.58500.58505,619
21 Jan 20240.61500.61500.59500.60000.600011,150
18 Jan 20240.62500.62500.62500.62500.6250640
17 Jan 20240.63000.63000.62500.62500.62501,100
16 Jan 20240.63000.63000.63000.63000.6300-
15 Jan 20240.63000.63000.63000.63000.630038,955
14 Jan 20240.65000.65000.65000.65000.6500-
11 Jan 20240.65000.65500.65000.65000.650016,224
10 Jan 20240.65000.65000.65000.65000.65002,000
09 Jan 20240.66000.66000.65000.65000.650016,026
08 Jan 20240.66500.66500.66500.66500.665013,838
07 Jan 20240.68000.70000.67500.69000.6900104,814
04 Jan 20240.68000.69000.66000.69000.690019,625
03 Jan 20240.69000.69000.69000.69000.6900-
02 Jan 20240.66500.69000.66000.69000.690026,417
01 Jan 20240.72000.72500.68000.68000.680096,352
28 Dec 20230.65000.74000.65000.70500.705086,428
27 Dec 20230.54000.65000.54000.61500.615061,169
26 Dec 20230.48000.48000.45500.45500.455022,083
21 Dec 20230.48000.48000.47000.47000.470036,026
20 Dec 20230.46500.47000.46500.47000.470010,975
19 Dec 20230.47000.48000.47000.47000.470033,684
18 Dec 20230.47000.47000.47000.47000.47005,000
17 Dec 20230.45000.45000.45000.45000.4500-
14 Dec 20230.45000.45000.45000.45000.4500-
13 Dec 20230.45000.45000.45000.45000.4500-
12 Dec 20230.45500.45500.45000.45000.450013,131
11 Dec 20230.43000.43000.43000.43000.4300-
10 Dec 20230.47000.47000.43000.43000.430018,000
07 Dec 20230.44500.47000.44500.47000.470033,062
06 Dec 20230.45000.45000.44500.44500.445030,000
05 Dec 20230.45000.45000.45000.45000.450025,000
04 Dec 20230.46000.46000.41000.43000.4300240,581
03 Dec 20230.46000.46000.46000.46000.4600185
30 Nov 20230.46000.46000.46000.46000.4600-
29 Nov 20230.50000.50000.46000.46000.460010,330
28 Nov 20230.50000.51000.50000.50000.500020,687
27 Nov 20230.50000.50000.50000.50000.500014,178
26 Nov 20230.47000.47000.47000.47000.470012,145
23 Nov 20230.45000.47000.45000.47000.470019,489
22 Nov 20230.45000.45000.44000.44000.440010,900
21 Nov 20230.44000.44000.44000.44000.4400-
20 Nov 20230.44000.44000.44000.44000.4400-
19 Nov 20230.44000.44000.44000.44000.44002,825
16 Nov 20230.43000.43000.43000.43000.43005,724
15 Nov 20230.43500.43500.43500.43500.4350-
14 Nov 20230.45000.45000.43500.43500.435052,540
13 Nov 20230.46000.46000.45000.45000.450024,408
12 Nov 20230.47000.47000.45500.45500.455077,948
09 Nov 20230.47000.47000.47000.47000.4700-
08 Nov 20230.48000.48000.47000.47000.470010,200
07 Nov 20230.49000.49000.47500.47500.475055,010
06 Nov 20230.52500.52500.49000.49000.490080,511
05 Nov 20230.52000.52000.52000.52000.5200-
02 Nov 20230.52000.52000.52000.52000.5200-
01 Nov 20230.52000.52500.52000.52000.520019,684
31 Oct 20230.47000.51000.47000.51000.510010,851
30 Oct 20230.52500.52500.52500.52500.5250-
29 Oct 20230.52500.52500.52500.52500.5250-
26 Oct 20230.52500.52500.52500.52500.5250-
25 Oct 20230.52500.52500.52500.52500.5250-
24 Oct 20230.52500.52500.52500.52500.5250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...