ASX - Delayed Quote AUD

Astron Corporation Limited (ATR.AX)

0.4900

0.0000

(0.00%)

At close: 3:38:18 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.4900	0.4900	0.4850	0.4900	0.4900	6,593
May 20, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	6,052
May 19, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	110
May 16, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 15, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	1,305
May 14, 2025	0.4900	0.5100	0.4900	0.5100	0.5100	7,389
May 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 12, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	25
May 9, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 8, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 5, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 2, 2025	0.4700	0.5000	0.4600	0.5000	0.5000	26,271
May 1, 2025	0.5000	0.5000	0.4700	0.4900	0.4900	31,019
Apr 30, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 29, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	71,947
Apr 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	16,199
Apr 24, 2025	0.5200	0.5200	0.5075	0.5150	0.5150	30,196
Apr 23, 2025	0.5075	0.5150	0.5075	0.5150	0.5150	12,499
Apr 22, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	7,606
Apr 17, 2025	0.5200	0.5200	0.5100	0.5100	0.5100	21,868
Apr 16, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 15, 2025	0.4750	0.5250	0.4750	0.5250	0.5250	55,682
Apr 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	755
Apr 11, 2025	0.4550	0.4600	0.4550	0.4600	0.4600	28,654
Apr 10, 2025	0.4500	0.4950	0.4500	0.4950	0.4950	4,406
Apr 9, 2025	0.4200	0.4600	0.4200	0.4600	0.4600	8,449
Apr 8, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 7, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	591
Apr 4, 2025	0.4700	0.4700	0.4600	0.4600	0.4600	19,492
Apr 3, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	7,000
Apr 2, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Apr 1, 2025	0.5400	0.5400	0.4800	0.4800	0.4800	2,805
Mar 31, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	4,000
Mar 28, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 27, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 26, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	4,807
Mar 25, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 24, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 21, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	2,099
Mar 20, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	2,098
Mar 19, 2025	0.5800	0.5800	0.5500	0.5500	0.5500	89,288
Mar 18, 2025	0.5750	0.5750	0.5650	0.5650	0.5650	40,645
Mar 17, 2025	0.5800	0.6150	0.5800	0.6150	0.6150	6,276
Mar 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,754
Mar 13, 2025	0.4700	0.5150	0.4700	0.5150	0.5150	382,512
Mar 12, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	1,050
Mar 11, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	27,000
Mar 10, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 7, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	6,961
Mar 6, 2025	0.4750	0.4750	0.4700	0.4700	0.4700	10,000
Mar 5, 2025	0.5100	0.5100	0.5000	0.5100	0.5100	20,370
Mar 4, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 3, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	7,499
Feb 27, 2025	0.5200	0.5600	0.5200	0.5200	0.5200	32,985
Feb 26, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	3,371
Feb 25, 2025	0.5050	0.5200	0.4850	0.5200	0.5200	38,483
Feb 24, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	8,092
Feb 21, 2025	0.5650	0.5650	0.5100	0.5100	0.5100	17,667
Feb 20, 2025	0.5800	0.5800	0.5600	0.5600	0.5600	40,257
Feb 19, 2025	0.6050	0.6050	0.5900	0.5900	0.5900	33,040
Feb 18, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	9,610
Feb 17, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 14, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 13, 2025	0.5800	0.5950	0.5800	0.5900	0.5900	32,310
Feb 12, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 11, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 10, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 7, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 6, 2025	0.5800	0.6000	0.5800	0.6000	0.6000	6,628
Feb 5, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	1,000
Feb 4, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 3, 2025	0.5800	0.5800	0.5650	0.5650	0.5650	10,321
Jan 31, 2025	0.5675	0.5800	0.5500	0.5600	0.5600	34,380
Jan 30, 2025	0.5625	0.5700	0.5625	0.5700	0.5700	4,736
Jan 29, 2025	0.5800	0.5800	0.5700	0.5700	0.5700	23,710
Jan 28, 2025	0.6050	0.6050	0.6000	0.6000	0.6000	9,228
Jan 24, 2025	0.6200	0.6200	0.6000	0.6000	0.6000	1,248
Jan 23, 2025	0.5900	0.6200	0.5900	0.6150	0.6150	21,611
Jan 22, 2025	0.5550	0.5650	0.5500	0.5650	0.5650	7,990
Jan 21, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	5,000
Jan 20, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 17, 2025	0.5850	0.5850	0.5800	0.5800	0.5800	11,554
Jan 16, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 15, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,800
Jan 14, 2025	0.5950	0.6000	0.5900	0.6000	0.6000	782
Jan 13, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	8,154
Jan 10, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,005
Jan 9, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	472
Jan 8, 2025	0.5950	0.6200	0.5950	0.6000	0.6000	5,449
Jan 7, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 6, 2025	0.5950	0.5950	0.5800	0.5800	0.5800	33,422
Jan 3, 2025	0.5950	0.6000	0.5950	0.6000	0.6000	8,808
Jan 2, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	-
Dec 31, 2024	0.5925	0.5950	0.5925	0.5950	0.5950	10,000
Dec 30, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	11,094
Dec 27, 2024	0.6050	0.6100	0.6050	0.6100	0.6100	660
Dec 24, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	2,601
Dec 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Dec 20, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	389
Dec 19, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	800
Dec 18, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	12,210
Dec 17, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Dec 16, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	3,300
Dec 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	800
Dec 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,896
Dec 11, 2024	0.6900	0.6900	0.6350	0.6350	0.6350	27,616
Dec 10, 2024	0.6500	0.6650	0.6500	0.6650	0.6650	31,140
Dec 9, 2024	0.6100	0.6400	0.6000	0.6100	0.6100	49,879
Dec 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,028
Dec 4, 2024	0.6300	0.6300	0.5500	0.5500	0.5500	59,501
Dec 3, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	66,417
Dec 2, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	4,083
Nov 29, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	1,097
Nov 28, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	1,625
Nov 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	750
Nov 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,825
Nov 25, 2024	0.6500	0.6500	0.6000	0.6200	0.6200	57,579
Nov 22, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	39,920
Nov 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	26,728
Nov 19, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	9,405
Nov 18, 2024	0.6400	0.6650	0.6400	0.6500	0.6500	26,510
Nov 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	159
Nov 13, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	19,909
Nov 12, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	102,846
Nov 11, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	8,593
Nov 8, 2024	0.6500	0.6550	0.6450	0.6450	0.6450	80,793
Nov 7, 2024	0.6450	0.6550	0.6450	0.6450	0.6450	43,949
Nov 6, 2024	0.6450	0.6600	0.6450	0.6450	0.6450	2,026
Nov 5, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	2,315
Nov 4, 2024	0.6500	0.6500	0.6450	0.6450	0.6450	14,632
Nov 1, 2024	0.7000	0.7000	0.6750	0.6750	0.6750	5,537
Oct 31, 2024	0.6750	0.6950	0.6750	0.6950	0.6950	15,105
Oct 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	15,000
Oct 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,000
Oct 25, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 24, 2024	0.6550	0.6550	0.6450	0.6450	0.6450	18,884
Oct 23, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	6,730
Oct 22, 2024	0.6200	0.6600	0.6200	0.6600	0.6600	43,606
Oct 21, 2024	0.6800	0.6850	0.6200	0.6200	0.6200	23,548
Oct 18, 2024	0.6881	0.6930	0.6831	0.6831	0.6831	124,732
Oct 17, 2024	0.7130	0.7479	0.6781	0.6781	0.6781	49,783
Oct 16, 2024	0.7479	0.7479	0.7479	0.7479	0.7479	-
Oct 15, 2024	0.7479	0.7479	0.7479	0.7479	0.7479	-
Oct 14, 2024	0.7678	0.7678	0.7479	0.7479	0.7479	1,880
Oct 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,320
Oct 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	146
Oct 9, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	6,954
Oct 8, 2024	0.7850	0.7850	0.7600	0.7600	0.7600	8,797
Oct 7, 2024	0.7850	0.7850	0.7650	0.7650	0.7650	566
Oct 4, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Oct 3, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	1,998
Oct 2, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	1,064
Oct 1, 2024	0.8200	0.8200	0.7600	0.7600	0.7600	4,504
Sep 30, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	20,538
Sep 27, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	37,499
Sep 26, 2024	0.7350	0.8000	0.7350	0.7950	0.7950	29,057
Sep 25, 2024	0.7300	0.7550	0.7300	0.7550	0.7550	5,875
Sep 24, 2024	0.7400	0.7500	0.7200	0.7500	0.7500	6,673
Sep 23, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	285
Sep 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Sep 19, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	14,750
Sep 18, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Sep 17, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Sep 16, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	725
Sep 13, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	775
Sep 12, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	680
Sep 11, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	13,589
Sep 10, 2024	0.7300	0.7350	0.7300	0.7300	0.7300	53,831
Sep 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	52,688
Sep 6, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	50,500
Sep 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Sep 4, 2024	0.7550	0.7600	0.7500	0.7500	0.7500	15,240
Sep 3, 2024	0.7300	0.7500	0.7300	0.7350	0.7350	30,070
Sep 2, 2024	0.7400	0.7400	0.7300	0.7325	0.7325	9,001
Aug 30, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	33,487
Aug 29, 2024	0.7500	0.7600	0.7350	0.7350	0.7350	33,920
Aug 28, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	12,445
Aug 27, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	30,290
Aug 26, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	29,348
Aug 23, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	32,261
Aug 22, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	8,924
Aug 21, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	6,432
Aug 20, 2024	0.6750	0.6950	0.6700	0.6950	0.6950	11,335
Aug 19, 2024	0.6400	0.6750	0.6400	0.6750	0.6750	10,328
Aug 16, 2024	0.6400	0.6400	0.6250	0.6250	0.6250	2,021
Aug 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 14, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	11,001
Aug 13, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	3,418
Aug 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,673
Aug 8, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	9,999
Aug 7, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	9,725
Aug 6, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	7,095
Aug 5, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	2,794
Aug 2, 2024	0.6350	0.6500	0.6350	0.6500	0.6500	19,022
Aug 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 31, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	30,344
Jul 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	262
Jul 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,515
Jul 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 24, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	13,630
Jul 23, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	3,332
Jul 22, 2024	0.7200	0.7200	0.7000	0.7050	0.7050	19,404
Jul 19, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	6,000
Jul 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
Jul 17, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	22,069
Jul 16, 2024	0.7500	0.7525	0.7150	0.7150	0.7150	6,377
Jul 15, 2024	0.7200	0.7450	0.7200	0.7450	0.7450	13,133
Jul 12, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	65,833
Jul 11, 2024	0.7150	0.7150	0.7000	0.7000	0.7000	18,916
Jul 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	700
Jul 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,988
Jul 8, 2024	0.7000	0.7050	0.7000	0.7050	0.7050	4,149
Jul 5, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	6,690
Jul 4, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	6,500
Jul 3, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	13,499
Jul 2, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	19,652
Jul 1, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	1,100
Jun 28, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 27, 2024	0.7600	0.7600	0.7250	0.7600	0.7600	18,005
Jun 26, 2024	0.7550	0.7600	0.7300	0.7600	0.7600	11,759
Jun 25, 2024	0.7425	0.7425	0.7425	0.7425	0.7425	2
Jun 24, 2024	0.7700	0.7700	0.7350	0.7600	0.7600	15,854
Jun 21, 2024	0.7600	0.7650	0.7600	0.7650	0.7650	118,127
Jun 20, 2024	0.7550	0.7600	0.7275	0.7450	0.7450	3,051
Jun 19, 2024	0.7250	0.7600	0.7200	0.7350	0.7350	14,570
Jun 18, 2024	0.7400	0.7400	0.7250	0.7250	0.7250	1,212
Jun 17, 2024	0.7200	0.7450	0.7200	0.7250	0.7250	10,431
Jun 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	700
Jun 13, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	22,210
Jun 12, 2024	0.8300	0.8300	0.7400	0.7400	0.7400	55,944
Jun 11, 2024	0.7750	0.8000	0.7500	0.8000	0.8000	55,317
Jun 7, 2024	0.8700	0.8700	0.7300	0.7300	0.7300	53,580
Jun 6, 2024	0.8000	0.8650	0.7800	0.8000	0.8000	202,118
Jun 5, 2024	0.7550	0.7900	0.7500	0.7700	0.7700	96,581
Jun 4, 2024	0.8000	0.8450	0.7100	0.7300	0.7300	224,868
Jun 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 30, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	9,068
May 29, 2024	0.5950	0.6200	0.5900	0.5900	0.5900	41,015
May 28, 2024	0.6100	0.6100	0.5950	0.5950	0.5950	51,123
May 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	10,833
May 24, 2024	0.5950	0.6100	0.5950	0.6050	0.6050	41,259
May 23, 2024	0.6100	0.6100	0.5500	0.5500	0.5500	11,806
May 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
May 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-

A11.AX Atlantic Lithium Limited

0.1350

0.00%

ARN.AX Aldoro Resources Limited

0.3150

0.00%

TZN.AX Terramin Australia Limited

0.0740

0.00%

AKN.AX AuKing Mining Limited

0.0070

0.00%

ADC.AX ACDC Metals Limited

0.0430

0.00%

AIV.AX ActivEX Limited

0.0060

0.00%

ACS.AX Accent Resources NL

0.0090

0.00%

AZI.AX Altamin Limited

0.0260

+8.33%

ACP.AX Audalia Resources Limited

0.0200

0.00%

AHN.AX Athena Resources Limited

0.0040

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Astron Corporation Limited (ATR.AX)

Related Tickers