Astral Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 17,186.00 | 17,186.00 | 16,627.00 | 16,800.00 | 15,177.53 | 82,768 |
| 2022-01-03 | 17,500.00 | 17,505.00 | 16,894.00 | 16,931.00 | 15,295.87 | 38,972 |
| 2021-12-31 | 17,435.00 | 17,600.00 | 16,966.00 | 17,265.00 | 15,597.62 | 7,486 |
| 2021-12-30 | 17,338.00 | 17,599.00 | 17,234.00 | 17,431.00 | 15,747.59 | 18,132 |
| 2021-12-29 | 17,202.00 | 17,495.00 | 17,202.00 | 17,338.00 | 15,663.57 | 8,339 |
| 2021-12-28 | 17,069.00 | 17,221.00 | 16,912.00 | 17,135.00 | 15,480.17 | 18,349 |
| 2021-12-24 | 16,905.00 | 16,932.00 | 16,888.00 | 16,900.00 | 15,267.87 | 15,418 |
| 2021-12-23 | 17,400.00 | 17,400.00 | 16,900.00 | 16,953.00 | 15,315.75 | 32,912 |
| 2021-12-22 | 16,840.00 | 17,256.00 | 16,840.00 | 17,026.00 | 15,381.70 | 21,217 |
| 2021-12-21 | 16,477.00 | 17,175.00 | 16,477.00 | 17,017.00 | 15,373.57 | 176,729 |
| 2021-12-20 | 16,717.00 | 16,896.00 | 16,379.00 | 16,894.00 | 15,262.45 | 49,641 |
| 2021-12-17 | 16,755.00 | 17,105.00 | 16,680.00 | 16,680.00 | 15,069.12 | 57,090 |
| 2021-12-15 | 16,370.00 | 17,049.00 | 16,063.00 | 16,800.00 | 15,177.53 | 250,888 |
| 2021-12-14 | 16,475.00 | 16,475.00 | 15,901.00 | 16,400.00 | 14,816.16 | 85,135 |
| 2021-12-13 | 16,600.00 | 16,781.00 | 15,812.00 | 16,010.00 | 14,463.82 | 94,831 |
| 2021-12-10 | 16,682.00 | 16,682.00 | 15,707.00 | 15,815.00 | 14,287.65 | 83,080 |
| 2021-12-09 | 17,116.00 | 17,223.00 | 16,462.00 | 16,495.00 | 14,901.98 | 59,716 |
| 2021-12-08 | 17,465.00 | 17,993.00 | 17,010.00 | 17,155.00 | 15,498.24 | 98,779 |
| 2021-12-07 | 17,022.00 | 17,900.00 | 16,400.00 | 17,664.00 | 15,958.08 | 242,172 |
| 2021-12-06 | 17,351.00 | 17,617.00 | 17,294.00 | 17,409.00 | 15,727.71 | 31,691 |
| 2021-12-03 | 17,581.00 | 17,676.00 | 17,336.00 | 17,547.00 | 15,852.38 | 130,104 |
| 2021-12-02 | 17,001.00 | 17,872.00 | 17,001.00 | 17,600.00 | 15,900.27 | 144,456 |
| 2021-12-01 | 17,176.00 | 17,577.00 | 17,176.00 | 17,486.00 | 15,797.28 | 89,103 |
| 2021-11-30 | 17,198.00 | 17,314.00 | 17,018.00 | 17,018.00 | 15,374.47 | 198,804 |
| 2021-11-29 | 17,200.00 | 17,310.00 | 16,801.00 | 17,164.00 | 15,506.37 | 44,480 |
| 2021-11-26 | 16,767.00 | 17,915.00 | 16,767.00 | 17,250.00 | 15,584.07 | 71,855 |
| 2021-11-25 | 17,000.00 | 17,365.00 | 16,171.00 | 17,195.00 | 15,534.38 | 302,850 |
| 2021-11-24 | 16,690.00 | 16,690.00 | 15,800.00 | 16,200.00 | 14,635.47 | 1,190,710 |
| 2021-11-23 | 17,015.00 | 17,015.00 | 16,339.00 | 16,339.00 | 14,761.05 | 238,000 |
| 2021-11-22 | 16,749.00 | 17,002.00 | 16,560.00 | 16,560.00 | 14,960.70 | 273,122 |
| 2021-11-19 | 17,250.00 | 17,250.00 | 16,561.00 | 16,750.00 | 15,132.36 | 164,585 |
| 2021-11-18 | 17,386.00 | 17,386.00 | 17,056.00 | 17,250.00 | 15,584.07 | 287,864 |
| 2021-11-17 | 17,732.00 | 17,732.00 | 17,273.00 | 17,406.00 | 15,725.00 | 23,573 |
| 2021-11-16 | 17,154.00 | 17,459.00 | 16,869.00 | 17,459.00 | 15,772.88 | 607,530 |
| 2021-11-15 | 17,000.00 | 17,000.00 | 16,803.00 | 16,896.00 | 15,264.26 | 95,909 |
| 2021-11-12 | 17,306.00 | 17,330.00 | 16,869.00 | 16,900.00 | 15,267.87 | 119,684 |
| 2021-11-11 | 17,989.00 | 17,989.00 | 17,161.00 | 17,328.00 | 15,654.53 | 106,085 |
| 2021-11-10 | 17,903.00 | 18,040.00 | 17,644.00 | 17,692.00 | 15,983.38 | 52,081 |
| 2021-11-09 | 17,790.00 | 18,119.00 | 17,743.00 | 17,900.00 | 16,171.29 | 69,350 |
| 2021-11-08 | 17,411.00 | 17,900.00 | 17,411.00 | 17,790.00 | 16,071.92 | 57,091 |
| 2021-11-05 | 17,672.00 | 17,858.00 | 17,434.00 | 17,537.00 | 15,843.35 | 42,372 |
| 2021-11-04 | 18,116.00 | 18,191.00 | 17,862.00 | 17,886.00 | 16,158.65 | 38,948 |
| 2021-11-03 | 17,601.00 | 18,138.00 | 17,601.00 | 18,045.00 | 16,302.29 | 56,390 |
| 2021-11-02 | 17,738.00 | 18,125.00 | 17,738.00 | 17,965.00 | 16,230.02 | 119,332 |
| 2021-10-29 | 17,482.00 | 17,974.00 | 17,482.00 | 17,700.00 | 15,990.61 | 145,505 |
| 2021-10-28 | 17,578.00 | 17,844.00 | 17,532.00 | 17,546.00 | 15,851.48 | 39,989 |
| 2021-10-27 | 17,937.00 | 18,000.00 | 17,692.00 | 17,791.00 | 16,072.82 | 66,557 |
| 2021-10-26 | 18,002.00 | 18,244.00 | 17,730.00 | 17,736.00 | 16,023.13 | 74,158 |
| 2021-10-25 | 17,703.00 | 17,897.00 | 17,687.00 | 17,724.00 | 16,012.29 | 44,212 |
| 2021-10-22 | 17,966.00 | 18,167.00 | 17,704.00 | 17,897.00 | 16,168.58 | 80,631 |
| 2021-10-21 | 17,965.00 | 18,201.00 | 17,848.00 | 17,974.00 | 16,238.15 | 309,288 |
| 2021-10-20 | 18,080.00 | 18,459.00 | 18,005.00 | 18,005.00 | 16,266.15 | 100,022 |
| 2021-10-19 | 18,375.00 | 18,650.00 | 18,223.00 | 18,300.00 | 16,532.66 | 57,418 |
| 2021-10-18 | 18,724.00 | 18,724.00 | 18,325.00 | 18,464.00 | 16,680.82 | 72,046 |
| 2021-10-15 | 18,301.00 | 18,764.00 | 18,301.00 | 18,688.00 | 16,883.19 | 80,225 |
| 2021-10-14 | 18,496.00 | 18,496.00 | 18,139.00 | 18,344.00 | 16,572.41 | 79,435 |
← NewerPage 21 of 21 · 1,256 trading days
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.