Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.69	0.69	0.62	0.64	0.64	-3.79%	64,238
Feb 6, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	169,750
Feb 5, 2026	0.75	0.75	0.68	0.70	0.70	-4.11%	168,211
Feb 4, 2026	0.70	0.76	0.70	0.73	0.73	4.29%	188,616
Feb 3, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	148,048
Feb 2, 2026	0.69	0.69	0.65	0.67	0.67	-4.29%	117,264
Jan 30, 2026	0.69	0.70	0.64	0.70	0.70	-0.71%	300,711
Jan 29, 2026	0.76	0.76	0.69	0.71	0.71	-6.62%	201,856
Jan 28, 2026	0.78	0.78	0.74	0.76	0.76	-0.66%	82,609
Jan 27, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	221,369
Jan 23, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	480,839
Jan 22, 2026	0.80	0.80	0.77	0.78	0.78	-0.64%	102,191
Jan 21, 2026	0.79	0.82	0.78	0.79	0.79	-0.63%	133,690
Jan 20, 2026	0.83	0.85	0.78	0.79	0.79	-4.82%	117,254
Jan 19, 2026	0.79	0.86	0.79	0.83	0.83	4.40%	140,560
Jan 16, 2026	0.84	0.85	0.79	0.80	0.80	-3.05%	139,904
Jan 15, 2026	0.73	0.85	0.73	0.82	0.82	11.56%	600,713
Jan 14, 2026	0.73	0.74	0.70	0.74	0.74	-0.68%	80,927
Jan 13, 2026	0.72	0.74	0.71	0.74	0.74	2.78%	121,679
Jan 12, 2026	0.74	0.75	0.69	0.72	0.72	-	185,027
Jan 9, 2026	0.73	0.74	0.72	0.72	0.72	-2.04%	36,410
Jan 8, 2026	0.75	0.75	0.73	0.74	0.74	-	60,852
Jan 7, 2026	0.70	0.75	0.70	0.74	0.74	5.00%	132,191
Jan 6, 2026	0.71	0.72	0.70	0.70	0.70	0.72%	70,876
Jan 5, 2026	0.70	0.72	0.69	0.70	0.70	0.72%	83,867
Jan 2, 2026	0.72	0.72	0.69	0.69	0.69	-1.43%	62,753
Dec 31, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	235,707
Dec 30, 2025	0.68	0.68	0.67	0.68	0.68	0.74%	109,290
Dec 29, 2025	0.67	0.68	0.66	0.68	0.68	1.50%	19,761
Dec 24, 2025	0.67	0.67	0.65	0.67	0.67	0.76%	49,015
Dec 23, 2025	0.66	0.67	0.66	0.66	0.66	-0.75%	15,388
Dec 22, 2025	0.67	0.68	0.66	0.67	0.67	1.53%	92,920
Dec 19, 2025	0.70	0.70	0.66	0.66	0.66	-6.43%	131,329
Dec 18, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	10,724
Dec 17, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	41,902
Dec 16, 2025	0.73	0.73	0.70	0.71	0.71	-0.70%	58,264
Dec 15, 2025	0.74	0.75	0.70	0.71	0.71	-4.70%	137,578
Dec 12, 2025	0.73	0.75	0.72	0.75	0.75	3.47%	166,161
Dec 11, 2025	0.71	0.76	0.71	0.72	0.72	1.41%	204,932
Dec 10, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	39,797
Dec 9, 2025	0.72	0.72	0.70	0.72	0.72	-	58,463
Dec 8, 2025	0.75	0.75	0.71	0.72	0.72	-4.03%	146,308
Dec 5, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	41,126
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