Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	7,305
Jul 1, 2026	0.55	0.56	0.54	0.54	0.54	-2.70%	86,598
Jun 30, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	90,487
Jun 29, 2026	0.59	0.59	0.57	0.57	0.57	-4.24%	66,949
Jun 26, 2026	0.59	0.61	0.57	0.59	0.59	1.72%	94,586
Jun 25, 2026	0.61	0.62	0.58	0.58	0.58	-	290,230
Jun 24, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	157,237
Jun 23, 2026	0.56	0.58	0.56	0.56	0.56	0.90%	152,798
Jun 22, 2026	0.56	0.56	0.54	0.56	0.56	-	129,659
Jun 19, 2026	0.54	0.56	0.54	0.56	0.56	3.74%	310,990
Jun 18, 2026	0.55	0.55	0.54	0.54	0.54	-0.93%	79,865
Jun 17, 2026	0.57	0.58	0.54	0.54	0.54	-3.57%	104,762
Jun 16, 2026	0.59	0.59	0.55	0.56	0.56	-5.08%	86,596
Jun 15, 2026	0.56	0.59	0.56	0.59	0.59	6.31%	48,625
Jun 12, 2026	0.57	0.57	0.55	0.56	0.56	1.83%	21,427
Jun 11, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	37,113
Jun 10, 2026	0.54	0.55	0.54	0.54	0.54	-	47,259
Jun 9, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	61,826
Jun 5, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	36,455
Jun 4, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	1,518
Jun 3, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	76,062
Jun 2, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	20,559
Jun 1, 2026	0.55	0.58	0.55	0.56	0.56	0.45%	41,584
May 29, 2026	0.55	0.59	0.55	0.56	0.56	2.29%	45,280
May 28, 2026	0.54	0.56	0.54	0.55	0.55	1.87%	5,525
May 27, 2026	0.54	0.58	0.52	0.54	0.54	-4.46%	88,608
May 26, 2026	0.55	0.60	0.53	0.56	0.56	-3.45%	83,073
May 25, 2026	0.61	0.61	0.58	0.58	0.58	-4.13%	23,149
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