Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 18,861.00 | 19,270.00 | 18,861.00 | 19,068.00 | 18,389.79 | 61,004 |
| 2022-06-27 | 18,932.00 | 19,300.00 | 18,932.00 | 19,112.00 | 18,432.23 | 91,003 |
| 2022-06-24 | 18,250.00 | 18,987.00 | 18,011.00 | 18,865.00 | 18,194.01 | 217,858 |
| 2022-06-23 | 18,235.00 | 18,597.00 | 18,000.00 | 18,350.00 | 17,697.33 | 91,766 |
| 2022-06-22 | 18,387.00 | 18,496.00 | 18,177.00 | 18,249.00 | 17,599.92 | 114,035 |
| 2022-06-21 | 18,701.00 | 18,745.00 | 18,489.00 | 18,571.00 | 17,910.47 | 38,445 |
| 2022-06-20 | 18,802.00 | 18,802.00 | 18,306.00 | 18,476.00 | 17,818.85 | 34,500 |
| 2022-06-17 | 18,600.00 | 19,260.00 | 18,483.00 | 18,581.00 | 17,920.11 | 121,623 |
| 2022-06-15 | 18,679.00 | 19,177.00 | 18,576.00 | 19,000.00 | 18,324.21 | 186,851 |
| 2022-06-14 | 18,200.00 | 18,812.00 | 18,199.00 | 18,530.00 | 17,870.93 | 117,678 |
| 2022-06-13 | 17,677.00 | 18,581.00 | 17,677.00 | 18,530.00 | 17,870.93 | 52,199 |
| 2022-06-10 | 18,849.00 | 18,849.00 | 18,189.00 | 18,240.00 | 17,591.24 | 35,169 |
| 2022-06-09 | 19,382.00 | 19,382.00 | 18,567.00 | 18,795.00 | 18,126.50 | 76,033 |
| 2022-06-08 | 18,800.00 | 19,130.00 | 18,581.00 | 18,778.00 | 18,110.11 | 69,810 |
| 2022-06-07 | 19,255.00 | 19,499.00 | 18,451.00 | 19,342.00 | 17,892.14 | 136,134 |
| 2022-06-06 | 18,761.00 | 19,381.00 | 18,761.00 | 19,189.00 | 17,750.61 | 147,928 |
| 2022-06-03 | 18,750.00 | 19,300.00 | 18,750.00 | 19,076.00 | 17,646.08 | 58,352 |
| 2022-06-02 | 19,297.00 | 19,399.00 | 18,905.00 | 19,065.00 | 17,635.91 | 286,175 |
| 2022-06-01 | 19,404.00 | 19,500.00 | 19,314.00 | 19,315.00 | 17,867.17 | 223,487 |
| 2022-05-31 | 19,180.00 | 19,499.00 | 18,726.00 | 19,221.00 | 17,780.21 | 196,659 |
| 2022-05-30 | 18,404.00 | 19,174.00 | 18,404.00 | 18,879.00 | 17,463.85 | 223,227 |
| 2022-05-27 | 18,622.00 | 18,990.00 | 18,499.00 | 18,582.00 | 17,189.11 | 368,661 |
| 2022-05-26 | 18,400.00 | 18,801.00 | 18,096.00 | 18,764.00 | 17,357.47 | 93,478 |
| 2022-05-25 | 18,600.00 | 19,011.00 | 18,307.00 | 18,400.00 | 17,020.76 | 75,753 |
| 2022-05-24 | 18,359.00 | 18,946.00 | 18,288.00 | 18,600.00 | 17,205.76 | 146,793 |
| 2022-05-23 | 17,654.00 | 18,392.00 | 17,491.00 | 18,071.00 | 16,716.42 | 167,535 |
| 2022-05-20 | 17,024.00 | 17,821.00 | 17,024.00 | 17,378.00 | 16,075.36 | 55,320 |
| 2022-05-19 | 16,683.00 | 17,599.00 | 16,399.00 | 17,180.00 | 15,892.21 | 113,279 |
| 2022-05-18 | 16,333.00 | 16,694.00 | 16,076.00 | 16,599.00 | 15,354.76 | 80,127 |
| 2022-05-17 | 16,400.00 | 16,696.00 | 15,867.00 | 16,000.00 | 14,800.66 | 63,372 |
| 2022-05-16 | 15,500.00 | 16,266.00 | 15,489.00 | 16,111.00 | 14,903.34 | 147,426 |
| 2022-05-13 | 15,021.00 | 15,531.00 | 14,950.00 | 15,360.00 | 14,208.63 | 28,104 |
| 2022-05-12 | 15,363.00 | 15,425.00 | 15,001.00 | 15,002.00 | 13,877.47 | 23,072 |
| 2022-05-11 | 15,304.00 | 15,857.00 | 15,042.00 | 15,669.00 | 14,494.47 | 63,523 |
| 2022-05-10 | 15,038.00 | 15,513.00 | 14,950.00 | 15,002.00 | 13,877.47 | 76,337 |
| 2022-05-09 | 15,249.00 | 15,249.00 | 14,962.00 | 15,038.00 | 13,910.77 | 91,624 |
| 2022-05-06 | 15,109.00 | 15,398.00 | 15,055.00 | 15,160.00 | 14,023.62 | 40,100 |
| 2022-05-05 | 15,503.00 | 15,659.00 | 15,298.00 | 15,298.00 | 14,151.28 | 33,810 |
| 2022-05-04 | 15,854.00 | 15,854.00 | 15,345.00 | 15,443.00 | 14,285.41 | 72,847 |
| 2022-05-03 | 15,501.00 | 16,100.00 | 15,300.00 | 15,736.00 | 14,556.45 | 134,813 |
| 2022-04-29 | 15,334.00 | 15,492.00 | 14,930.00 | 15,281.00 | 14,135.55 | 40,010 |
| 2022-04-28 | 15,187.00 | 15,311.00 | 14,501.00 | 15,214.00 | 14,073.58 | 49,838 |
| 2022-04-26 | 15,399.00 | 15,400.00 | 14,738.00 | 14,755.00 | 13,648.98 | 330,226 |
| 2022-04-25 | 14,520.00 | 15,084.00 | 14,501.00 | 14,960.00 | 13,838.61 | 97,871 |
| 2022-04-22 | 15,162.00 | 15,162.00 | 14,501.00 | 14,535.00 | 13,445.47 | 47,945 |
| 2022-04-21 | 15,184.00 | 15,412.00 | 15,051.00 | 15,060.00 | 13,931.12 | 79,861 |
| 2022-04-20 | 15,300.00 | 15,607.00 | 15,230.00 | 15,360.00 | 14,208.63 | 97,955 |
| 2022-04-19 | 15,790.00 | 15,790.00 | 15,150.00 | 15,154.00 | 14,018.07 | 68,319 |
| 2022-04-14 | 15,599.00 | 15,599.00 | 15,144.00 | 15,156.00 | 14,019.92 | 51,467 |
| 2022-04-13 | 15,763.00 | 15,763.00 | 15,108.00 | 15,297.00 | 14,150.35 | 64,443 |
| 2022-04-12 | 16,050.00 | 16,050.00 | 15,400.00 | 15,713.00 | 14,535.17 | 65,195 |
| 2022-04-11 | 15,819.00 | 15,819.00 | 15,400.00 | 15,400.00 | 14,245.63 | 74,953 |
| 2022-04-08 | 15,900.00 | 15,930.00 | 15,400.00 | 15,594.00 | 14,425.09 | 101,762 |
| 2022-04-07 | 15,322.00 | 15,983.00 | 15,235.50 | 15,906.00 | 14,713.70 | 174,064 |
| 2022-04-06 | 15,100.00 | 15,289.00 | 15,100.00 | 15,271.00 | 14,126.30 | 127,997 |
| 2022-04-05 | 14,691.00 | 15,198.00 | 14,691.00 | 15,198.00 | 14,058.77 | 110,172 |
| 2022-04-04 | 15,142.00 | 15,193.00 | 15,005.00 | 15,154.00 | 14,018.07 | 61,365 |
| 2022-04-01 | 14,901.00 | 15,283.00 | 14,901.00 | 15,142.00 | 14,006.97 | 51,911 |
| 2022-03-31 | 14,645.00 | 15,232.00 | 14,561.00 | 15,183.00 | 14,044.90 | 75,382 |
| 2022-03-30 | 14,960.00 | 14,968.00 | 14,397.00 | 14,645.00 | 13,547.23 | 66,612 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-11 | 590.0000 ZAC |
| 2022-06-08 | 790.0000 ZAC |
| 2022-01-12 | 400.0000 ZAC |
| 2021-06-09 | 300.0000 ZAC |
| 2021-01-13 | 775.0000 ZAC |
| 2020-01-15 | 425.0000 ZAC |
| 2019-06-05 | 475.0000 ZAC |
| 2019-01-16 | 1,050.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.