Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	21,204
Sep 10, 2026	0.51	0.51	0.48	0.48	0.48	-4.95%	100,145
Sep 9, 2026	0.54	0.54	0.49	0.51	0.51	-6.48%	186,531
Sep 8, 2026	0.56	0.56	0.54	0.54	0.54	-	45,818
Sep 7, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	68,350
Sep 4, 2026	0.56	0.56	0.56	0.56	0.56	-	56,097
Sep 3, 2026	0.57	0.58	0.56	0.56	0.56	2.75%	125,161
Sep 2, 2026	0.54	0.55	0.53	0.55	0.55	9.00%	69,728
Aug 31, 2026	0.55	0.55	0.49	0.50	0.50	-5.66%	106,132
Aug 28, 2026	0.56	0.56	0.52	0.53	0.53	-3.64%	95,085
Aug 27, 2026	0.56	0.57	0.54	0.55	0.55	0.92%	97,332
Aug 26, 2026	0.56	0.59	0.53	0.55	0.55	-1.80%	153,079
Aug 25, 2026	0.50	0.56	0.49	0.56	0.56	13.27%	4,856
Aug 24, 2026	0.56	0.56	0.49	0.49	0.49	-3.92%	30,036
Aug 21, 2026	0.50	0.51	0.50	0.51	0.51	0.99%	6,536
Aug 20, 2026	0.51	0.51	0.51	0.51	0.51	-	856
Aug 19, 2026	0.54	0.56	0.51	0.51	0.51	-6.48%	32,733
Aug 18, 2026	0.51	0.54	0.49	0.54	0.54	10.20%	33,932
Aug 17, 2026	0.48	0.50	0.48	0.49	0.49	4.26%	81,929
Aug 14, 2026	0.48	0.49	0.47	0.47	0.47	3.30%	65,236
Aug 13, 2026	0.47	0.48	0.46	0.46	0.46	-6.19%	62,563
Aug 12, 2026	0.45	0.51	0.45	0.49	0.49	15.48%	77,818
Aug 11, 2026	0.48	0.49	0.38	0.42	0.42	-12.50%	252,350
Aug 10, 2026	0.49	0.50	0.46	0.48	0.48	-2.04%	99,731
Aug 7, 2026	0.51	0.52	0.49	0.49	0.49	-4.85%	134,642
Aug 6, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	62,193
Aug 5, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	53,118
Aug 4, 2026	0.55	0.56	0.53	0.54	0.54	-	47,127
Aug 3, 2026	0.56	0.56	0.54	0.54	0.54	-	7,850
Jul 31, 2026	0.56	0.56	0.54	0.54	0.54	-4.42%	171,919
Jul 30, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	375
Jul 29, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	17,919
Jul 28, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	4,821
Jul 27, 2026	0.57	0.58	0.56	0.56	0.56	-1.77%	58,030
Jul 24, 2026	0.57	0.57	0.56	0.57	0.57	-4.24%	32,589
Jul 23, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	20,069
Jul 22, 2026	0.58	0.60	0.57	0.60	0.60	3.45%	87,235
Jul 21, 2026	0.59	0.59	0.58	0.58	0.58	-	5,702
Jul 20, 2026	0.63	0.63	0.58	0.58	0.58	-7.20%	113,700
Jul 17, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	12,778
Jul 16, 2026	0.62	0.63	0.62	0.63	0.63	4.13%	6,244
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	1,275
Jul 14, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	11,355
Jul 13, 2026	0.62	0.63	0.62	0.62	0.62	3.33%	3,708
Jul 10, 2026	0.62	0.65	0.60	0.60	0.60	-1.64%	152,367
Jul 9, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	27,445
Jul 8, 2026	0.62	0.64	0.62	0.63	0.63	2.44%	20,624
Jul 7, 2026	0.61	0.62	0.61	0.62	0.62	2.50%	3,484
Jul 6, 2026	0.61	0.65	0.60	0.60	0.60	2.56%	79,806
Jul 3, 2026	0.55	0.61	0.55	0.59	0.59	6.36%	72,654