Astron Multigrain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	17.11	18.89	17.10	18.89	18.89	4.94%	18,000
Jun 18, 2026	18.00	18.00	18.00	18.00	18.00	-2.70%	4,000
Jun 17, 2026	18.00	18.80	18.00	18.50	18.50	2.78%	8,000
Jun 15, 2026	18.00	18.00	18.00	18.00	18.00	-2.70%	6,000
Jun 12, 2026	18.50	18.50	18.50	18.50	18.50	4.52%	4,000
Jun 11, 2026	17.70	17.70	17.70	17.70	17.70	4.98%	8,000
Jun 10, 2026	16.86	16.86	16.86	16.86	16.86	4.92%	6,000
Jun 9, 2026	16.60	16.60	16.07	16.07	16.07	0.06%	4,000
Jun 8, 2026	16.07	16.07	16.06	16.06	16.06	-4.97%	6,000
Jun 5, 2026	16.90	16.90	16.90	16.90	16.90	4.97%	2,000
Jun 2, 2026	16.50	17.61	16.10	16.10	16.10	-4.05%	14,000
Jun 1, 2026	16.78	16.78	16.78	16.78	16.78	4.94%	26,000
May 29, 2026	15.64	16.36	15.61	15.99	15.99	-2.26%	8,000
May 27, 2026	17.05	17.05	16.36	16.36	16.36	-4.88%	4,000
May 26, 2026	17.20	17.20	17.20	17.20	17.20	-4.97%	4,000
May 25, 2026	18.10	18.10	18.10	18.10	18.10	-	2,000
May 22, 2026	18.10	18.10	18.10	18.10	18.10	-	2,000
May 19, 2026	18.10	18.10	18.10	18.10	18.10	-	2,000
May 15, 2026	17.20	18.10	17.20	18.10	18.10	4.44%	14,000
May 14, 2026	17.60	17.60	17.00	17.33	17.33	6.98%	14,000
May 13, 2026	16.05	16.20	16.05	16.20	16.20	1.00%	8,000
May 12, 2026	16.04	16.04	16.04	16.04	16.04	-2.20%	4,000
May 11, 2026	17.01	17.70	16.24	16.40	16.40	0.99%	22,000
May 8, 2026	15.80	16.70	15.80	16.24	16.24	-2.75%	18,000
May 7, 2026	17.88	17.88	16.05	16.70	16.70	-0.54%	54,000
May 6, 2026	15.71	17.25	15.05	16.79	16.79	2.44%	40,000
May 5, 2026	14.10	16.97	14.10	16.39	16.39	-0.36%	48,000
May 4, 2026	16.37	17.09	15.95	16.45	16.45	-1.50%	24,000
Apr 30, 2026	16.70	16.70	16.70	16.70	16.70	-4.79%	2,000
Apr 28, 2026	16.55	17.54	16.55	17.54	17.54	5.98%	4,000
Apr 27, 2026	17.00	17.00	16.06	16.55	16.55	-3.16%	12,000
Apr 24, 2026	16.50	17.09	16.50	17.09	17.09	-0.18%	6,000
Apr 23, 2026	17.20	17.20	16.86	17.12	17.12	0.71%	14,000
Apr 22, 2026	16.90	17.45	16.80	17.00	17.00	0.12%	38,000
Apr 21, 2026	16.06	17.32	16.06	16.98	16.98	8.02%	14,000
Apr 20, 2026	19.28	19.28	15.72	15.72	15.72	-3.91%	4,000
Apr 17, 2026	17.48	17.48	16.20	16.36	16.36	-3.48%	8,000
Apr 16, 2026	17.20	17.32	16.53	16.95	16.95	0.30%	50,000
Apr 15, 2026	17.99	17.99	16.25	16.90	16.90	1.20%	78,000
Apr 13, 2026	17.28	17.28	16.05	16.70	16.70	0.85%	22,000
Apr 10, 2026	17.00	17.40	16.56	16.56	16.56	-2.36%	16,000
Apr 9, 2026	17.20	17.52	16.00	16.96	16.96	0.47%	110,000
Apr 8, 2026	16.50	17.20	16.50	16.88	16.88	1.20%	8,000
Apr 7, 2026	15.53	17.40	15.53	16.68	16.68	-1.18%	44,000
Apr 6, 2026	16.94	17.26	16.00	16.88	16.88	3.49%	40,000
Apr 2, 2026	16.09	16.35	15.55	16.31	16.31	2.07%	30,000
Apr 1, 2026	16.98	16.98	15.50	15.98	15.98	2.96%	86,000
Mar 30, 2026	15.15	16.36	14.94	15.52	15.52	-6.51%	118,000
Mar 27, 2026	16.15	17.00	16.15	16.60	16.60	-3.43%	22,000
Mar 25, 2026	16.67	18.08	16.20	17.19	17.19	3.12%	82,000