Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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