Astron Corporation Limited (ASX:ATR)
Australia · Delayed Price · Currency is AUD 0.6400
-0.0600 (-8.57%)
Oct 16, 2025, 2:38 PM AEST
Astron Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 900,680 |
| 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% | 16,109 |
| 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 |
| 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 |