Skip to main content
Astron Corporation Limited (ASX:ATR)
Australia flag Australia · Delayed Price · Currency is AUD
0.745
-0.005 (-0.67%)
At close: Dec 5, 2025

Astron Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.750.750.740.75--0.67%40,659
Dec 4, 20250.770.780.750.750.75-2.60%82,037
Dec 3, 20250.780.780.760.770.77-60,291
Dec 2, 20250.770.800.770.770.770.65%80,286
Dec 1, 20250.840.840.770.770.77-6.13%336,015
Nov 28, 20250.800.860.800.820.821.87%233,691
Nov 27, 20250.840.840.790.800.80-1.23%161,430
Nov 26, 20250.830.850.780.810.81-1.22%292,156
Nov 25, 20250.800.820.780.820.825.13%62,217
Nov 24, 20250.790.800.780.780.78-132,239
Nov 21, 20250.800.830.770.780.78-2.50%381,660
Nov 20, 20250.900.900.800.800.80-5.88%327,129
Nov 19, 20250.790.920.790.850.858.28%404,114
Nov 18, 20250.860.870.780.790.79-8.19%314,143
Nov 17, 20250.730.860.710.860.8622.14%1,212,945
Nov 14, 20250.720.730.700.700.70-6.04%228,225
Nov 13, 20250.750.760.710.750.75-0.67%140,046
Nov 12, 20250.740.750.730.750.752.74%40,396
Nov 11, 20250.710.730.700.730.734.29%117,219
Nov 10, 20250.860.860.700.700.70-12.50%538,643
Nov 7, 20250.860.880.770.800.80-2.44%328,815
Nov 6, 20250.830.860.800.820.821.23%196,871
Nov 5, 20250.810.850.760.810.812.53%172,599
Nov 4, 20250.800.840.780.790.793.95%74,622
Nov 3, 20250.830.830.760.760.76-5.59%204,699
Oct 31, 20250.820.850.800.810.815.92%282,276
Oct 30, 20250.740.870.740.760.767.04%316,598
Oct 29, 20250.720.770.700.710.712.90%406,144
Oct 28, 20250.830.840.670.690.69-15.34%741,554
Oct 27, 20250.940.970.810.820.82-10.93%814,162
Oct 24, 20251.121.140.910.920.92-15.28%839,027
Oct 23, 20251.201.340.931.081.080.47%2,391,671
Oct 22, 20250.901.100.901.081.0825.00%1,741,968
Oct 21, 20250.720.900.720.860.8622.86%1,061,893
Oct 20, 20250.660.720.660.700.708.53%781,124
Oct 17, 20250.660.660.620.650.650.78%71,405
Oct 16, 20250.670.690.620.640.64-8.57%207,153
Oct 15, 20250.720.720.660.700.70-2.78%900,966
Oct 14, 20250.740.790.720.720.722.86%884,776
Oct 13, 20250.630.740.630.700.7016.67%457,550
Oct 10, 20250.560.620.560.600.6013.21%229,963
Oct 9, 20250.520.550.520.530.533.92%174,071
Oct 8, 20250.510.550.500.510.512.00%209,672
Oct 7, 20250.500.510.480.500.50-240,731
Oct 6, 20250.450.500.450.500.5013.64%64,203
Oct 3, 20250.440.440.430.440.442.33%16,109
Oct 2, 20250.470.470.430.430.43-11.34%63,895
Oct 1, 20250.490.490.490.490.49-831
Sep 30, 20250.420.490.420.490.4916.87%93,620
Sep 29, 20250.430.430.420.420.42-8,918
Sep 26, 20250.430.430.410.420.423.75%14,980
Sep 25, 20250.430.430.400.400.40-5.88%68,073
Sep 24, 20250.430.430.420.430.432.41%12,397
Sep 23, 20250.430.430.420.420.42-7.78%60,109
Sep 22, 20250.430.450.420.450.455.88%39,013
Sep 19, 20250.440.440.430.430.43-2.30%25,894
Sep 18, 20250.460.460.420.440.44-4.40%159,142
Sep 17, 20250.420.460.420.460.4612.35%107,754
Sep 16, 20250.420.420.390.410.41-3.57%157,005
Sep 15, 20250.420.420.420.420.421.82%24,630
Sep 12, 20250.420.420.410.410.41-1.79%164,099
Sep 11, 20250.480.480.410.420.42-14.29%212,589
Sep 10, 20250.490.490.450.490.49-12,388
Sep 9, 20250.490.490.460.490.49-67,904
Sep 8, 20250.490.490.460.490.49-16,211
Sep 5, 20250.500.550.490.490.496.52%205,081
Sep 4, 20250.500.510.460.460.46-8.00%96,154
Sep 3, 20250.460.500.460.500.509.89%139,498
Sep 2, 20250.450.470.450.460.465.81%200,500
Sep 1, 20250.440.440.430.430.43-37.68%15,190
Aug 20, 20250.700.720.690.690.69-1.43%17,586
Aug 19, 20250.720.720.700.700.70-41,488
Aug 18, 20250.690.730.690.700.702.94%41,989
Aug 15, 20250.680.680.680.680.68-2.86%3,489
Aug 14, 20250.700.700.700.700.70-43,625
Aug 13, 20250.710.710.700.700.70-64,623
Aug 12, 20250.680.730.680.700.707.69%155,992
Aug 11, 20250.670.680.640.650.650.78%109,421
Aug 8, 20250.610.680.610.650.652.38%86,830
Aug 7, 20250.620.630.600.630.635.00%13,267
Aug 6, 20250.600.600.600.600.60-5.51%3,544
Aug 5, 20250.620.640.620.640.642.42%3,507
Aug 4, 20250.620.620.620.620.6214.81%10,000
Aug 1, 20250.560.560.540.540.54-3.57%36,911
Jul 31, 20250.630.630.560.560.56-8.20%17,825
Jul 30, 20250.630.640.610.610.61-8.96%100,942
Jul 29, 20250.690.690.670.670.67-2.90%6,654
Jul 28, 20250.730.730.680.690.69-2.82%45,577
Jul 25, 20250.690.720.690.710.712.90%327
Jul 24, 20250.720.720.690.690.69-1.43%29,111
Jul 23, 20250.710.740.700.700.70-10.83%115,416
Jul 22, 20250.790.790.790.790.790.64%2,000
Jul 21, 20250.790.790.780.780.780.65%27,562
Jul 18, 20250.740.780.740.780.784.73%3,399
Jul 17, 20250.750.750.740.740.74-6.33%49,464
Jul 16, 20250.720.790.700.790.7915.33%103,702
Jul 15, 20250.650.740.650.690.698.73%74,496
Jul 14, 20250.580.630.580.630.6310.53%23,177
Jul 11, 20250.600.600.570.570.57-56,660
Jul 10, 20250.560.570.560.570.573.64%6,534