Astron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.58	0.58	0.58	0.58	0.58	-6.45%	9,259
Oct 21, 2026	0.62	0.62	0.61	0.62	0.62	-3.13%	163,159
Oct 20, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	6,199
Oct 19, 2026	0.59	0.64	0.59	0.64	0.64	9.48%	84,435
Oct 16, 2026	0.60	0.65	0.58	0.58	0.58	-2.52%	102,740
Oct 15, 2026	0.58	0.60	0.57	0.60	0.60	5.31%	28,494
Oct 14, 2026	0.56	0.59	0.56	0.57	0.57	1.80%	75,595
Oct 13, 2026	0.57	0.58	0.56	0.56	0.56	-	54,281
Oct 12, 2026	0.57	0.58	0.53	0.56	0.56	-	23,610
Oct 9, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	101,315
Oct 8, 2026	0.56	0.56	0.55	0.55	0.55	-	5,860
Oct 7, 2026	0.55	0.55	0.55	0.55	0.55	-	19,589
Oct 6, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	3,165
Oct 5, 2026	0.53	0.54	0.53	0.54	0.54	4.85%	10,175
Oct 2, 2026	0.53	0.54	0.52	0.52	0.52	-4.63%	14,598
Oct 1, 2026	0.54	0.54	0.51	0.54	0.54	-3.57%	22,465
Sep 30, 2026	0.57	0.59	0.56	0.56	0.56	-0.88%	48,686
Sep 29, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	101
Sep 28, 2026	0.59	0.59	0.55	0.56	0.56	-0.89%	52,333
Sep 25, 2026	0.58	0.59	0.56	0.56	0.56	-	105,880
Sep 24, 2026	0.55	0.58	0.53	0.56	0.56	1.82%	86,094
Sep 23, 2026	0.49	0.56	0.49	0.55	0.55	15.79%	166,102
Sep 22, 2026	0.48	0.48	0.46	0.48	0.48	-	33,080
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	3.26%	27,102
Sep 18, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	14,296
Sep 17, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	45,036
Sep 16, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	152,836
Sep 15, 2026	0.49	0.49	0.49	0.49	0.49	-	48,369
Sep 14, 2026	0.49	0.49	0.49	0.49	0.49	-	65,699
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