Astron Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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