Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	18,779
May 21, 2026	0.59	0.61	0.55	0.60	0.60	1.69%	105,382
May 20, 2026	0.59	0.60	0.58	0.59	0.59	-	38,619
May 19, 2026	0.55	0.62	0.55	0.59	0.59	9.26%	142,623
May 18, 2026	0.52	0.54	0.51	0.54	0.54	-	24,821
May 15, 2026	0.59	0.59	0.52	0.54	0.54	-6.90%	21,977
May 14, 2026	0.53	0.60	0.53	0.58	0.58	11.54%	40,397
May 13, 2026	0.50	0.52	0.45	0.52	0.52	4.00%	294,752
May 12, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	185,999
May 11, 2026	0.54	0.54	0.51	0.51	0.51	-8.11%	22,050
May 8, 2026	0.54	0.56	0.50	0.56	0.56	4.72%	110,392
May 7, 2026	0.56	0.56	0.51	0.53	0.53	-5.36%	100,184
May 6, 2026	0.56	0.58	0.55	0.56	0.56	-0.88%	15,401
May 5, 2026	0.56	0.57	0.51	0.57	0.57	-	120,451
May 4, 2026	0.57	0.58	0.57	0.57	0.57	-2.59%	19,727
May 1, 2026	0.58	0.59	0.56	0.58	0.58	-1.69%	52,151
Apr 30, 2026	0.59	0.60	0.57	0.59	0.59	-	101,803
Apr 29, 2026	0.59	0.59	0.59	0.59	0.59	-	977
Apr 28, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	11,201
Apr 27, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	97,486
Apr 24, 2026	0.61	0.62	0.61	0.61	0.61	-3.94%	16,521
Apr 23, 2026	0.62	0.64	0.60	0.64	0.64	2.42%	164,228
Apr 22, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	25,836
Apr 21, 2026	0.64	0.64	0.63	0.64	0.64	2.42%	9,009
Apr 20, 2026	0.63	0.64	0.62	0.62	0.62	-	52,208
Apr 17, 2026	0.63	0.64	0.62	0.62	0.62	-0.80%	30,532
Apr 16, 2026	0.63	0.64	0.63	0.63	0.63	-2.34%	10,027
Apr 15, 2026	0.63	0.64	0.63	0.64	0.64	-	54,431
Apr 14, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	116,260
Apr 13, 2026	0.64	0.64	0.62	0.64	0.64	2.42%	32,356
Apr 10, 2026	0.64	0.64	0.61	0.62	0.62	-3.88%	191,760
Apr 9, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	62,025
Apr 8, 2026	0.62	0.66	0.62	0.64	0.64	4.07%	79,343
Apr 7, 2026	0.62	0.64	0.62	0.62	0.62	-0.81%	67,474
Apr 2, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	47,310
Apr 1, 2026	0.62	0.68	0.62	0.64	0.64	3.23%	85,408
Mar 31, 2026	0.65	0.66	0.62	0.62	0.62	-0.80%	78,573
Mar 30, 2026	0.64	0.64	0.62	0.63	0.63	-	9,374
Mar 27, 2026	0.64	0.64	0.63	0.63	0.63	-2.34%	65,494
Mar 26, 2026	0.64	0.66	0.64	0.64	0.64	1.59%	52,277
Mar 25, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	71,400
Mar 24, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	9,293
Mar 23, 2026	0.68	0.68	0.60	0.63	0.63	-9.35%	129,680
Mar 20, 2026	0.67	0.70	0.66	0.70	0.70	6.11%	18,293
Mar 19, 2026	0.69	0.69	0.64	0.66	0.66	-5.07%	50,750
Mar 18, 2026	0.70	0.71	0.69	0.69	0.69	0.73%	17,458
Mar 17, 2026	0.71	0.71	0.67	0.69	0.69	-2.14%	87,986
Mar 16, 2026	0.70	0.73	0.70	0.70	0.70	-1.41%	43,923
Mar 13, 2026	0.68	0.73	0.67	0.71	0.71	8.40%	192,069
Mar 12, 2026	0.68	0.68	0.66	0.66	0.66	-3.68%	2,120