Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.75	0.75	0.74	0.75	-	-0.67%	40,659
Dec 4, 2025	0.77	0.78	0.75	0.75	0.75	-2.60%	82,037
Dec 3, 2025	0.78	0.78	0.76	0.77	0.77	-	60,291
Dec 2, 2025	0.77	0.80	0.77	0.77	0.77	0.65%	80,286
Dec 1, 2025	0.84	0.84	0.77	0.77	0.77	-6.13%	336,015
Nov 28, 2025	0.80	0.86	0.80	0.82	0.82	1.87%	233,691
Nov 27, 2025	0.84	0.84	0.79	0.80	0.80	-1.23%	161,430
Nov 26, 2025	0.83	0.85	0.78	0.81	0.81	-1.22%	292,156
Nov 25, 2025	0.80	0.82	0.78	0.82	0.82	5.13%	62,217
Nov 24, 2025	0.79	0.80	0.78	0.78	0.78	-	132,239
Nov 21, 2025	0.80	0.83	0.77	0.78	0.78	-2.50%	381,660
Nov 20, 2025	0.90	0.90	0.80	0.80	0.80	-5.88%	327,129
Nov 19, 2025	0.79	0.92	0.79	0.85	0.85	8.28%	404,114
Nov 18, 2025	0.86	0.87	0.78	0.79	0.79	-8.19%	314,143
Nov 17, 2025	0.73	0.86	0.71	0.86	0.86	22.14%	1,212,945
Nov 14, 2025	0.72	0.73	0.70	0.70	0.70	-6.04%	228,225
Nov 13, 2025	0.75	0.76	0.71	0.75	0.75	-0.67%	140,046
Nov 12, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	40,396
Nov 11, 2025	0.71	0.73	0.70	0.73	0.73	4.29%	117,219
Nov 10, 2025	0.86	0.86	0.70	0.70	0.70	-12.50%	538,643
Nov 7, 2025	0.86	0.88	0.77	0.80	0.80	-2.44%	328,815
Nov 6, 2025	0.83	0.86	0.80	0.82	0.82	1.23%	196,871
Nov 5, 2025	0.81	0.85	0.76	0.81	0.81	2.53%	172,599
Nov 4, 2025	0.80	0.84	0.78	0.79	0.79	3.95%	74,622
Nov 3, 2025	0.83	0.83	0.76	0.76	0.76	-5.59%	204,699
Oct 31, 2025	0.82	0.85	0.80	0.81	0.81	5.92%	282,276
Oct 30, 2025	0.74	0.87	0.74	0.76	0.76	7.04%	316,598
Oct 29, 2025	0.72	0.77	0.70	0.71	0.71	2.90%	406,144
Oct 28, 2025	0.83	0.84	0.67	0.69	0.69	-15.34%	741,554
Oct 27, 2025	0.94	0.97	0.81	0.82	0.82	-10.93%	814,162
Oct 24, 2025	1.12	1.14	0.91	0.92	0.92	-15.28%	839,027
Oct 23, 2025	1.20	1.34	0.93	1.08	1.08	0.47%	2,391,671
Oct 22, 2025	0.90	1.10	0.90	1.08	1.08	25.00%	1,741,968
Oct 21, 2025	0.72	0.90	0.72	0.86	0.86	22.86%	1,061,893
Oct 20, 2025	0.66	0.72	0.66	0.70	0.70	8.53%	781,124
Oct 17, 2025	0.66	0.66	0.62	0.65	0.65	0.78%	71,405
Oct 16, 2025	0.67	0.69	0.62	0.64	0.64	-8.57%	207,153
Oct 15, 2025	0.72	0.72	0.66	0.70	0.70	-2.78%	900,966
Oct 14, 2025	0.74	0.79	0.72	0.72	0.72	2.86%	884,776
Oct 13, 2025	0.63	0.74	0.63	0.70	0.70	16.67%	457,550
Oct 10, 2025	0.56	0.62	0.56	0.60	0.60	13.21%	229,963
Oct 9, 2025	0.52	0.55	0.52	0.53	0.53	3.92%	174,071
Oct 8, 2025	0.51	0.55	0.50	0.51	0.51	2.00%	209,672
Oct 7, 2025	0.50	0.51	0.48	0.50	0.50	-	240,731
Oct 6, 2025	0.45	0.50	0.45	0.50	0.50	13.64%	64,203
Oct 3, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	16,109
Oct 2, 2025	0.47	0.47	0.43	0.43	0.43	-11.34%	63,895
Oct 1, 2025	0.49	0.49	0.49	0.49	0.49	-	831
Sep 30, 2025	0.42	0.49	0.42	0.49	0.49	16.87%	93,620
Sep 29, 2025	0.43	0.43	0.42	0.42	0.42	-	8,918