Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	2,391,671
Oct 22, 2025	0.90	1.10	0.90	1.08	1.08	25.58%	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	8.70%	64,203
Oct 5, 2025	0.45	0.46	0.45	0.46	0.46	4.55%	14,948
Oct 3, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	63,895
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	-	4,385
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
Sep 26, 2025	0.43	0.43	0.41	0.42	0.42	3.75%	14,980
Sep 25, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	68,073
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	2.41%	12,397
Sep 23, 2025	0.43	0.43	0.42	0.42	0.42	-7.78%	60,109
Sep 22, 2025	0.43	0.45	0.42	0.45	0.45	5.88%	39,013
Sep 19, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	25,894
Sep 18, 2025	0.46	0.46	0.42	0.44	0.44	-4.40%	159,142
Sep 17, 2025	0.42	0.46	0.42	0.46	0.46	12.35%	107,754
Sep 16, 2025	0.42	0.42	0.39	0.41	0.41	-3.57%	157,005
Sep 15, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	24,630
Sep 14, 2025	0.42	0.42	0.42	0.42	0.42	0.73%	83
Sep 12, 2025	0.42	0.42	0.41	0.41	0.41	-1.90%	164,099
Sep 11, 2025	0.48	0.48	0.41	0.42	0.42	-14.29%	212,589
Sep 10, 2025	0.49	0.49	0.45	0.49	0.49	-	12,388
Sep 9, 2025	0.49	0.49	0.46	0.49	0.49	-	67,904
Sep 8, 2025	0.49	0.49	0.46	0.49	0.49	-	16,211
Sep 7, 2025	0.49	0.49	0.49	0.49	0.49	-	11,181
Sep 5, 2025	0.50	0.55	0.49	0.49	0.49	6.52%	205,081
Sep 4, 2025	0.50	0.51	0.46	0.46	0.46	-8.00%	96,154
Sep 3, 2025	0.46	0.50	0.46	0.50	0.50	9.89%	139,498