Astron Corporation Limited (ATR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6150

+0.0050

(+0.82%)

At close: 10:29AM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6150	0.6150	0.6150	0.6150	0.6150	1,634
24 Apr 2024	0.5900	0.6150	0.5900	0.6100	0.6100	42,529
23 Apr 2024	0.5700	0.5850	0.5700	0.5850	0.5850	21,177
22 Apr 2024	0.5650	0.5800	0.5600	0.5600	0.5600	10,352
19 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
18 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
17 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
16 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
15 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
12 Apr 2024	0.5800	0.6000	0.5550	0.6000	0.6000	5,525
11 Apr 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
10 Apr 2024	0.5800	0.5800	0.5750	0.5750	0.5750	8,414
09 Apr 2024	0.5800	0.5800	0.5750	0.5750	0.5750	15,170
08 Apr 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,500
05 Apr 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
04 Apr 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
03 Apr 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
02 Apr 2024	0.5650	0.5800	0.5650	0.5750	0.5750	114,778
28 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	5,502
27 Mar 2024	0.5650	0.5750	0.5650	0.5750	0.5750	16,669
26 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Mar 2024	0.5600	0.5600	0.5500	0.5500	0.5500	10,000
22 Mar 2024	0.5700	0.5700	0.5600	0.5600	0.5600	31,849
21 Mar 2024	0.5700	0.5700	0.5650	0.5700	0.5700	14,111
20 Mar 2024	0.6100	0.6100	0.5700	0.5700	0.5700	7,229
19 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
18 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	14,999
15 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,795
14 Mar 2024	0.5900	0.5900	0.5850	0.5850	0.5850	551
13 Mar 2024	0.6350	0.6350	0.6350	0.6350	0.6350	15,254
12 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
11 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	2,500
08 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
07 Mar 2024	0.5850	0.6150	0.5850	0.6150	0.6150	10,743
06 Mar 2024	0.5800	0.5800	0.5600	0.5600	0.5600	20,081
05 Mar 2024	0.5950	0.6100	0.5800	0.5800	0.5800	108,348
04 Mar 2024	0.6000	0.6000	0.5950	0.5950	0.5950	5,607
01 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,672
29 Feb 2024	0.6000	0.6150	0.6000	0.6100	0.6100	18,620
28 Feb 2024	0.5950	0.5950	0.5900	0.5900	0.5900	25,040
27 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,500
26 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,161
23 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
22 Feb 2024	0.6000	0.6200	0.6000	0.6200	0.6200	15,842
21 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
20 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,575
19 Feb 2024	0.6300	0.6400	0.6250	0.6400	0.6400	66,606
16 Feb 2024	0.5900	0.6350	0.5900	0.6200	0.6200	93,378
15 Feb 2024	0.6100	0.6100	0.5900	0.5900	0.5900	25,828
14 Feb 2024	0.6100	0.6100	0.5700	0.6100	0.6100	21,550
13 Feb 2024	0.5500	0.6350	0.5450	0.6200	0.6200	58,627
12 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	8,538
09 Feb 2024	0.5000	0.5150	0.5000	0.5150	0.5150	12,135
08 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
07 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
06 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	88
05 Feb 2024	0.5550	0.5550	0.5550	0.5550	0.5550	1,930
02 Feb 2024	0.5700	0.5700	0.5650	0.5650	0.5650	1,001
01 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
31 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
30 Jan 2024	0.5700	0.5850	0.5700	0.5700	0.5700	7,500
29 Jan 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
25 Jan 2024	0.6000	0.6400	0.6000	0.6150	0.6150	21,894
24 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	21
23 Jan 2024	0.5900	0.5900	0.5850	0.5850	0.5850	5,619
22 Jan 2024	0.6150	0.6150	0.5950	0.6000	0.6000	11,150
19 Jan 2024	0.6250	0.6250	0.6250	0.6250	0.6250	640
18 Jan 2024	0.6300	0.6300	0.6250	0.6250	0.6250	1,100
17 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
16 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	38,955
15 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
12 Jan 2024	0.6500	0.6550	0.6500	0.6500	0.6500	16,224
11 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
10 Jan 2024	0.6600	0.6600	0.6500	0.6500	0.6500	16,026
09 Jan 2024	0.6650	0.6650	0.6650	0.6650	0.6650	13,838
08 Jan 2024	0.6800	0.7000	0.6750	0.6900	0.6900	104,814
05 Jan 2024	0.6800	0.6900	0.6600	0.6900	0.6900	19,625
04 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
03 Jan 2024	0.6650	0.6900	0.6600	0.6900	0.6900	26,417
02 Jan 2024	0.7200	0.7250	0.6800	0.6800	0.6800	96,352
29 Dec 2023	0.6500	0.7400	0.6500	0.7050	0.7050	86,428
28 Dec 2023	0.5400	0.6500	0.5400	0.6150	0.6150	61,169
27 Dec 2023	0.4800	0.4800	0.4550	0.4550	0.4550	22,083
22 Dec 2023	0.4800	0.4800	0.4700	0.4700	0.4700	36,026
21 Dec 2023	0.4650	0.4700	0.4650	0.4700	0.4700	10,975
20 Dec 2023	0.4700	0.4800	0.4700	0.4700	0.4700	33,684
19 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
18 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
13 Dec 2023	0.4550	0.4550	0.4500	0.4500	0.4500	13,131
12 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
11 Dec 2023	0.4700	0.4700	0.4300	0.4300	0.4300	18,000
08 Dec 2023	0.4450	0.4700	0.4450	0.4700	0.4700	33,062
07 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	30,000
06 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	25,000
05 Dec 2023	0.4600	0.4600	0.4100	0.4300	0.4300	240,581
04 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	185
01 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
30 Nov 2023	0.5000	0.5000	0.4600	0.4600	0.4600	10,330
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,555.17+856.12(+0.89%)

Astron Corporation Limited (ATR.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,555.17
+856.12(+0.89%)