Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	20,034
Mar 3, 2026	0.69	0.70	0.66	0.67	0.67	3.08%	75,013
Mar 2, 2026	0.63	0.70	0.63	0.65	0.65	4.84%	94,321
Feb 27, 2026	0.65	0.65	0.62	0.62	0.62	1.64%	34,521
Feb 26, 2026	0.67	0.67	0.60	0.61	0.61	-5.43%	115,908
Feb 25, 2026	0.67	0.67	0.65	0.65	0.65	0.78%	9,231
Feb 24, 2026	0.65	0.66	0.64	0.64	0.64	-3.03%	50,440
Feb 23, 2026	0.65	0.68	0.65	0.66	0.66	3.13%	13,545
Feb 20, 2026	0.65	0.68	0.63	0.64	0.64	-2.29%	71,362
Feb 19, 2026	0.63	0.67	0.63	0.66	0.66	4.80%	25,407
Feb 18, 2026	0.68	0.68	0.58	0.63	0.63	-6.72%	91,397
Feb 17, 2026	0.68	0.69	0.67	0.67	0.67	3.08%	29,471
Feb 16, 2026	0.68	0.68	0.65	0.65	0.65	-3.70%	65,910
Feb 13, 2026	0.70	0.70	0.68	0.68	0.68	-2.88%	30,121
Feb 12, 2026	0.67	0.70	0.67	0.70	0.70	4.51%	160,495
Feb 11, 2026	0.67	0.67	0.66	0.67	0.67	1.53%	54,779
Feb 10, 2026	0.66	0.67	0.66	0.66	0.66	3.15%	19,225
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