Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2025	0.45	0.47	0.45	0.46	0.46	5.81%	200,500
Sep 1, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	15,190
Aug 29, 2025	0.44	0.44	0.44	0.44	0.44	-	2,350
Aug 28, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	13,906
Aug 27, 2025	0.44	0.47	0.44	0.45	0.45	4.65%	100,750
Aug 26, 2025	0.40	0.43	0.40	0.43	0.43	16.22%	167,660
Aug 25, 2025	0.38	0.38	0.36	0.37	0.37	-7.50%	36,297
Aug 22, 2025	0.37	0.40	0.37	0.40	0.40	12.68%	210,651
Aug 21, 2025	0.33	0.36	0.33	0.36	0.36	-48.55%	25,578
Aug 20, 2025	0.70	0.72	0.69	0.69	0.69	-1.43%	17,586
Aug 19, 2025	0.72	0.72	0.70	0.70	0.70	-	41,488
Aug 18, 2025	0.69	0.73	0.69	0.70	0.70	2.94%	41,989
Aug 15, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	3,489
Aug 14, 2025	0.70	0.70	0.70	0.70	0.70	-	43,625
Aug 13, 2025	0.71	0.71	0.70	0.70	0.70	-	64,623
Aug 12, 2025	0.68	0.73	0.68	0.70	0.70	7.69%	155,992
Aug 11, 2025	0.67	0.68	0.64	0.65	0.65	0.78%	109,421
Aug 8, 2025	0.61	0.68	0.61	0.65	0.65	2.38%	86,830
Aug 7, 2025	0.62	0.63	0.60	0.63	0.63	5.00%	13,267
Aug 6, 2025	0.60	0.60	0.60	0.60	0.60	-5.51%	3,544
Aug 5, 2025	0.62	0.64	0.62	0.64	0.64	2.42%	3,507
Aug 4, 2025	0.62	0.62	0.62	0.62	0.62	14.81%	10,000
Aug 1, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	36,911
Jul 31, 2025	0.63	0.63	0.56	0.56	0.56	-8.20%	17,825
Jul 30, 2025	0.63	0.64	0.61	0.61	0.61	-8.96%	100,942
Jul 29, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	6,654
Jul 28, 2025	0.73	0.73	0.68	0.69	0.69	-2.82%	45,577
Jul 25, 2025	0.69	0.72	0.69	0.71	0.71	2.90%	327
Jul 24, 2025	0.72	0.72	0.69	0.69	0.69	-1.43%	29,111
Jul 23, 2025	0.71	0.74	0.70	0.70	0.70	-10.83%	115,416
Jul 22, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	2,000
Jul 21, 2025	0.79	0.79	0.78	0.78	0.78	0.65%	27,562
Jul 18, 2025	0.74	0.78	0.74	0.78	0.78	4.73%	3,399
Jul 17, 2025	0.75	0.75	0.74	0.74	0.74	-6.33%	49,464
Jul 16, 2025	0.72	0.79	0.70	0.79	0.79	15.33%	103,702
Jul 15, 2025	0.65	0.74	0.65	0.69	0.69	8.73%	74,496
Jul 14, 2025	0.58	0.63	0.58	0.63	0.63	10.53%	23,177
Jul 11, 2025	0.60	0.60	0.57	0.57	0.57	-	56,660
Jul 10, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	6,534
Jul 9, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	37,768
Jul 8, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	38,478