Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 14,960.00 | 14,968.00 | 14,397.00 | 14,645.00 | 13,547.23 | 66,612 |
| 2022-03-29 | 14,660.00 | 14,906.00 | 14,200.00 | 14,656.00 | 13,557.40 | 93,639 |
| 2022-03-28 | 14,501.00 | 14,710.00 | 14,227.00 | 14,255.00 | 13,186.46 | 21,026 |
| 2022-03-25 | 14,549.00 | 14,644.00 | 14,237.00 | 14,443.00 | 13,360.37 | 59,765 |
| 2022-03-24 | 14,549.00 | 14,549.00 | 13,957.00 | 14,431.00 | 13,349.27 | 73,833 |
| 2022-03-23 | 14,680.00 | 15,136.00 | 14,006.00 | 14,227.00 | 13,160.56 | 30,810 |
| 2022-03-22 | 15,001.00 | 15,001.00 | 14,006.00 | 14,406.00 | 13,326.14 | 113,434 |
| 2022-03-18 | 14,829.00 | 14,829.00 | 14,408.00 | 14,585.00 | 13,491.72 | 244,889 |
| 2022-03-17 | 14,900.00 | 15,419.00 | 14,660.00 | 14,750.00 | 13,644.36 | 880,159 |
| 2022-03-16 | 14,401.00 | 15,000.00 | 14,330.00 | 14,778.00 | 13,670.26 | 171,298 |
| 2022-03-15 | 14,390.00 | 14,782.00 | 14,022.00 | 14,703.00 | 13,600.88 | 141,455 |
| 2022-03-14 | 14,789.00 | 14,789.00 | 13,820.00 | 14,090.00 | 13,033.83 | 152,237 |
| 2022-03-11 | 15,115.00 | 15,115.00 | 14,121.00 | 14,200.00 | 13,135.58 | 159,288 |
| 2022-03-10 | 13,787.00 | 15,449.00 | 13,650.00 | 15,149.00 | 14,013.45 | 933,487 |
| 2022-03-09 | 13,246.00 | 14,200.00 | 13,246.00 | 13,500.00 | 12,488.05 | 204,116 |
| 2022-03-08 | 14,400.00 | 14,600.00 | 13,499.00 | 13,513.00 | 12,500.08 | 310,832 |
| 2022-03-07 | 15,090.00 | 15,090.00 | 14,173.50 | 14,490.00 | 13,403.85 | 134,752 |
| 2022-03-04 | 16,299.00 | 16,299.00 | 15,110.00 | 15,130.00 | 13,995.87 | 190,816 |
| 2022-03-03 | 16,151.00 | 16,641.00 | 15,916.00 | 16,200.00 | 14,985.67 | 82,246 |
| 2022-03-02 | 16,231.00 | 16,452.00 | 15,700.00 | 16,400.00 | 15,170.67 | 52,840 |
| 2022-03-01 | 16,200.00 | 16,899.00 | 16,155.00 | 16,400.00 | 15,170.67 | 85,272 |
| 2022-02-28 | 16,819.00 | 16,820.00 | 16,200.00 | 16,250.00 | 15,031.92 | 67,878 |
| 2022-02-25 | 16,986.00 | 16,992.00 | 16,291.00 | 16,526.00 | 15,287.23 | 43,479 |
| 2022-02-24 | 16,898.00 | 16,898.00 | 16,500.00 | 16,720.00 | 15,466.69 | 49,676 |
| 2022-02-23 | 17,431.00 | 17,431.00 | 17,080.00 | 17,178.00 | 15,890.36 | 14,249 |
| 2022-02-22 | 17,514.00 | 17,542.00 | 17,168.00 | 17,168.00 | 15,881.11 | 36,390 |
| 2022-02-21 | 17,901.00 | 17,901.00 | 17,500.00 | 17,500.00 | 16,188.22 | 33,352 |
| 2022-02-18 | 17,701.00 | 17,910.00 | 17,701.00 | 17,800.00 | 16,465.73 | 39,415 |
| 2022-02-17 | 18,027.00 | 18,027.00 | 17,549.00 | 17,890.00 | 16,548.99 | 39,645 |
| 2022-02-16 | 18,524.00 | 18,914.00 | 17,759.00 | 17,799.00 | 16,464.81 | 77,668 |
| 2022-02-15 | 18,100.00 | 18,129.00 | 17,844.00 | 18,129.00 | 16,770.07 | 44,811 |
| 2022-02-14 | 18,800.00 | 19,173.00 | 17,922.00 | 17,964.00 | 16,617.44 | 38,347 |
| 2022-02-11 | 18,949.00 | 19,337.00 | 18,656.00 | 19,337.00 | 17,887.52 | 57,400 |
| 2022-02-10 | 18,910.00 | 19,000.00 | 18,800.00 | 18,800.00 | 17,390.77 | 27,018 |
| 2022-02-09 | 18,946.00 | 18,946.00 | 18,781.00 | 18,910.00 | 17,492.53 | 60,526 |
| 2022-02-08 | 18,790.00 | 19,000.00 | 18,790.00 | 18,947.00 | 17,526.75 | 58,422 |
| 2022-02-07 | 18,511.00 | 18,866.00 | 18,100.00 | 18,790.00 | 17,381.52 | 128,355 |
| 2022-02-04 | 18,449.00 | 18,729.00 | 17,717.00 | 18,414.00 | 17,033.71 | 59,005 |
| 2022-02-03 | 18,479.00 | 18,479.00 | 17,734.00 | 17,800.00 | 16,465.73 | 75,005 |
| 2022-02-02 | 17,750.00 | 18,875.00 | 17,750.00 | 18,508.00 | 17,120.66 | 114,234 |
| 2022-02-01 | 16,661.00 | 17,364.00 | 16,101.00 | 17,011.00 | 15,735.87 | 125,702 |
| 2022-01-31 | 16,700.00 | 17,253.00 | 16,637.00 | 16,950.00 | 15,679.45 | 98,688 |
| 2022-01-28 | 16,533.00 | 16,923.00 | 16,533.00 | 16,618.00 | 15,372.33 | 70,303 |
| 2022-01-27 | 16,400.00 | 16,640.00 | 16,203.00 | 16,618.00 | 15,372.33 | 28,133 |
| 2022-01-26 | 16,748.00 | 16,748.00 | 16,444.00 | 16,500.00 | 15,263.18 | 49,811 |
| 2022-01-25 | 16,555.00 | 16,783.00 | 16,303.00 | 16,681.00 | 15,430.61 | 47,426 |
| 2022-01-24 | 16,563.00 | 16,649.00 | 16,377.00 | 16,598.00 | 15,353.83 | 49,905 |
| 2022-01-21 | 16,694.00 | 16,752.00 | 16,378.00 | 16,691.00 | 15,439.86 | 28,964 |
| 2022-01-20 | 16,461.00 | 16,849.00 | 16,461.00 | 16,643.00 | 15,395.46 | 30,746 |
| 2022-01-19 | 16,510.00 | 16,837.00 | 16,311.00 | 16,758.00 | 15,501.84 | 54,493 |
| 2022-01-18 | 16,410.00 | 16,850.00 | 16,410.00 | 16,705.00 | 15,452.81 | 69,208 |
| 2022-01-17 | 16,771.00 | 16,848.00 | 16,537.00 | 16,749.00 | 15,493.51 | 33,801 |
| 2022-01-14 | 16,361.00 | 16,930.00 | 15,998.00 | 16,748.00 | 15,492.59 | 42,258 |
| 2022-01-13 | 16,880.00 | 16,897.00 | 16,650.00 | 16,777.00 | 15,519.41 | 39,658 |
| 2022-01-12 | 16,600.00 | 16,919.00 | 16,600.00 | 16,866.00 | 15,601.74 | 102,075 |
| 2022-01-11 | 17,200.00 | 17,290.00 | 16,728.00 | 17,117.00 | 15,463.91 | 28,856 |
| 2022-01-10 | 17,287.00 | 17,399.00 | 16,735.00 | 16,996.00 | 15,354.60 | 25,303 |
| 2022-01-07 | 17,173.00 | 17,280.00 | 16,789.00 | 17,031.00 | 15,386.22 | 26,966 |
| 2022-01-06 | 17,784.00 | 17,784.00 | 16,000.00 | 17,060.00 | 15,412.42 | 30,330 |
| 2022-01-05 | 16,952.00 | 17,174.00 | 16,678.00 | 16,800.00 | 15,177.53 | 74,743 |
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.