Astron Limited ATR

ASX · Australia · Non-Energy Minerals

AUD 0.5150-0.03 (-4.63%)

Market closed· Oct 2, 2026, 5:00 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	-4.63%	AUD 0.53	AUD 0.54	AUD 0.51	14.60K
2026-10-01	AUD 0.54	-3.57%	AUD 0.54	AUD 0.54	AUD 0.51	22.47K
2026-09-30	AUD 0.56	-0.88%	AUD 0.56	AUD 0.58	AUD 0.56	48.69K
2026-09-29	AUD 0.56	+1.80%	AUD 0.56	AUD 0.56	AUD 0.56	101
2026-09-28	AUD 0.56	-0.89%	AUD 0.58	AUD 0.58	AUD 0.55	52.33K
2026-09-25	AUD 0.56	0.00%	AUD 0.57	AUD 0.58	AUD 0.56	105.88K
2026-09-24	AUD 0.56	+1.82%	AUD 0.55	AUD 0.58	AUD 0.52	86.09K
2026-09-23	AUD 0.55	+15.79%	AUD 0.49	AUD 0.56	AUD 0.49	166.10K
2026-09-22	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.46	33.08K
2026-09-21	AUD 0.47	+3.26%	AUD 0.47	AUD 0.47	AUD 0.47	27.10K
2026-09-18	AUD 0.46	-1.08%	AUD 0.47	AUD 0.47	AUD 0.46	14.30K
2026-09-17	AUD 0.47	-2.11%	AUD 0.48	AUD 0.48	AUD 0.47	45.04K
2026-09-16	AUD 0.47	-3.06%	AUD 0.49	AUD 0.49	AUD 0.47	152.84K
2026-09-15	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	48.37K
2026-09-14	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	65.70K
2026-09-11	AUD 0.49	+2.08%	AUD 0.49	AUD 0.49	AUD 0.49	21.20K
2026-09-10	AUD 0.48	-4.95%	AUD 0.50	AUD 0.50	AUD 0.48	100.15K
2026-09-09	AUD 0.50	-6.48%	AUD 0.54	AUD 0.54	AUD 0.49	186.53K
2026-09-08	AUD 0.54	0.00%	AUD 0.56	AUD 0.56	AUD 0.54	45.82K
2026-09-07	AUD 0.54	-3.57%	AUD 0.55	AUD 0.56	AUD 0.54	68.35K
2026-09-04	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	56.10K
2026-09-03	AUD 0.56	+2.75%	AUD 0.56	AUD 0.58	AUD 0.56	125.16K
2026-09-02	AUD 0.55	+9.00%	AUD 0.54	AUD 0.55	AUD 0.53	69.73K
2026-09-01	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-31	AUD 0.50	-5.66%	AUD 0.55	AUD 0.55	AUD 0.49	106.13K
2026-08-28	AUD 0.53	-3.64%	AUD 0.56	AUD 0.56	AUD 0.52	95.09K
2026-08-27	AUD 0.55	+0.92%	AUD 0.56	AUD 0.57	AUD 0.54	97.33K
2026-08-26	AUD 0.55	-1.80%	AUD 0.56	AUD 0.58	AUD 0.53	153.08K
2026-08-25	AUD 0.56	+13.27%	AUD 0.50	AUD 0.56	AUD 0.49	4.86K
2026-08-24	AUD 0.49	-3.92%	AUD 0.56	AUD 0.56	AUD 0.49	30.04K
2026-08-21	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.50	6.54K
2026-08-20	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	856
2026-08-19	AUD 0.50	-6.48%	AUD 0.54	AUD 0.56	AUD 0.50	32.73K
2026-08-18	AUD 0.54	+10.20%	AUD 0.50	AUD 0.54	AUD 0.49	33.93K
2026-08-17	AUD 0.49	+4.26%	AUD 0.48	AUD 0.50	AUD 0.48	81.93K
2026-08-14	AUD 0.47	+3.30%	AUD 0.48	AUD 0.49	AUD 0.47	65.24K
2026-08-13	AUD 0.46	-6.19%	AUD 0.47	AUD 0.48	AUD 0.46	62.56K
2026-08-12	AUD 0.49	+15.48%	AUD 0.44	AUD 0.50	AUD 0.44	77.82K
2026-08-11	AUD 0.42	-12.50%	AUD 0.48	AUD 0.49	AUD 0.38	252.35K
2026-08-10	AUD 0.48	-2.04%	AUD 0.49	AUD 0.50	AUD 0.46	99.73K
2026-08-07	AUD 0.49	-4.85%	AUD 0.51	AUD 0.52	AUD 0.49	134.64K
2026-08-06	AUD 0.51	-2.83%	AUD 0.53	AUD 0.53	AUD 0.51	62.19K
2026-08-05	AUD 0.53	-1.85%	AUD 0.54	AUD 0.55	AUD 0.53	53.12K
2026-08-04	AUD 0.54	0.00%	AUD 0.55	AUD 0.56	AUD 0.52	47.13K
2026-08-03	AUD 0.54	0.00%	AUD 0.56	AUD 0.56	AUD 0.54	7.85K
2026-07-31	AUD 0.54	-4.42%	AUD 0.56	AUD 0.56	AUD 0.54	171.92K
2026-07-30	AUD 0.56	+1.80%	AUD 0.56	AUD 0.56	AUD 0.56	375
2026-07-29	AUD 0.56	-0.89%	AUD 0.56	AUD 0.56	AUD 0.55	17.92K
2026-07-28	AUD 0.56	+0.90%	AUD 0.56	AUD 0.56	AUD 0.56	4.82K
2026-07-27	AUD 0.56	-1.77%	AUD 0.57	AUD 0.57	AUD 0.56	58.03K
2026-07-24	AUD 0.56	-4.24%	AUD 0.57	AUD 0.57	AUD 0.56	32.59K
2026-07-23	AUD 0.59	-1.67%	AUD 0.60	AUD 0.60	AUD 0.59	20.07K
2026-07-22	AUD 0.60	+3.45%	AUD 0.58	AUD 0.60	AUD 0.57	87.24K
2026-07-21	AUD 0.58	0.00%	AUD 0.59	AUD 0.59	AUD 0.58	5.70K
2026-07-20	AUD 0.58	-7.20%	AUD 0.63	AUD 0.63	AUD 0.58	113.70K
2026-07-17	AUD 0.63	-0.79%	AUD 0.63	AUD 0.63	AUD 0.63	12.78K
2026-07-16	AUD 0.63	+4.13%	AUD 0.62	AUD 0.63	AUD 0.62	6.24K
2026-07-15	AUD 0.61	+0.83%	AUD 0.61	AUD 0.61	AUD 0.61	1.28K
2026-07-14	AUD 0.60	-3.23%	AUD 0.63	AUD 0.64	AUD 0.60	11.36K
2026-07-13	AUD 0.62	+3.33%	AUD 0.62	AUD 0.63	AUD 0.62	3.71K
2026-07-10	AUD 0.60	-1.64%	AUD 0.62	AUD 0.64	AUD 0.60	152.37K
2026-07-09	AUD 0.61	-3.17%	AUD 0.63	AUD 0.63	AUD 0.61	27.45K
2026-07-08	AUD 0.63	+2.44%	AUD 0.62	AUD 0.64	AUD 0.62	20.62K
2026-07-07	AUD 0.62	+2.50%	AUD 0.61	AUD 0.62	AUD 0.61	3.48K
2026-07-06	AUD 0.60	+2.56%	AUD 0.61	AUD 0.64	AUD 0.60	79.81K
2026-07-03	AUD 0.58	+6.36%	AUD 0.55	AUD 0.61	AUD 0.55	72.65K
2026-07-02	AUD 0.55	+1.85%	AUD 0.55	AUD 0.55	AUD 0.54	7.31K
2026-07-01	AUD 0.54	-2.70%	AUD 0.55	AUD 0.56	AUD 0.54	86.60K
2026-06-30	AUD 0.56	-1.77%	AUD 0.57	AUD 0.57	AUD 0.55	90.49K
2026-06-29	AUD 0.56	-4.24%	AUD 0.59	AUD 0.59	AUD 0.56	66.95K
2026-06-26	AUD 0.59	+1.72%	AUD 0.59	AUD 0.61	AUD 0.56	94.59K
2026-06-25	AUD 0.58	0.00%	AUD 0.61	AUD 0.62	AUD 0.58	290.23K
2026-06-24	AUD 0.58	+3.57%	AUD 0.56	AUD 0.58	AUD 0.56	157.24K
2026-06-23	AUD 0.56	+0.90%	AUD 0.56	AUD 0.58	AUD 0.56	152.80K
2026-06-22	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.54	129.66K
2026-06-19	AUD 0.56	+3.74%	AUD 0.54	AUD 0.56	AUD 0.54	310.99K
2026-06-18	AUD 0.54	-0.93%	AUD 0.55	AUD 0.55	AUD 0.54	79.87K
2026-06-17	AUD 0.54	-3.57%	AUD 0.57	AUD 0.57	AUD 0.54	104.76K
2026-06-16	AUD 0.56	-5.08%	AUD 0.59	AUD 0.59	AUD 0.55	86.60K
2026-06-15	AUD 0.59	+6.31%	AUD 0.56	AUD 0.59	AUD 0.56	48.63K
2026-06-12	AUD 0.56	+1.83%	AUD 0.56	AUD 0.56	AUD 0.55	21.43K
2026-06-11	AUD 0.55	+0.93%	AUD 0.54	AUD 0.55	AUD 0.53	37.11K
2026-06-10	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	47.26K
2026-06-09	AUD 0.54	-1.82%	AUD 0.56	AUD 0.56	AUD 0.54	61.83K
2026-06-05	AUD 0.55	+0.92%	AUD 0.54	AUD 0.55	AUD 0.54	36.46K
2026-06-04	AUD 0.55	+1.87%	AUD 0.54	AUD 0.55	AUD 0.54	1.52K
2026-06-03	AUD 0.54	-2.73%	AUD 0.55	AUD 0.55	AUD 0.54	76.06K
2026-06-02	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	20.56K
2026-06-01	AUD 0.56	+0.45%	AUD 0.55	AUD 0.58	AUD 0.55	41.58K
2026-05-29	AUD 0.56	+2.29%	AUD 0.55	AUD 0.59	AUD 0.55	45.28K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	-4.63%	AUD 0.53	AUD 0.54	AUD 0.51	14.60K
2026-10-01	AUD 0.54	-3.57%	AUD 0.54	AUD 0.54	AUD 0.51	22.47K
2026-09-30	AUD 0.56	-0.88%	AUD 0.56	AUD 0.58	AUD 0.56	48.69K
2026-09-29	AUD 0.56	+1.80%	AUD 0.56	AUD 0.56	AUD 0.56	101
2026-09-28	AUD 0.56	-0.89%	AUD 0.58	AUD 0.58	AUD 0.55	52.33K
2026-09-25	AUD 0.56	0.00%	AUD 0.57	AUD 0.58	AUD 0.56	105.88K
2026-09-24	AUD 0.56	+1.82%	AUD 0.55	AUD 0.58	AUD 0.52	86.09K
2026-09-23	AUD 0.55	+15.79%	AUD 0.49	AUD 0.56	AUD 0.49	166.10K
2026-09-22	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.46	33.08K
2026-09-21	AUD 0.47	+3.26%	AUD 0.47	AUD 0.47	AUD 0.47	27.10K
2026-09-18	AUD 0.46	-1.08%	AUD 0.47	AUD 0.47	AUD 0.46	14.30K
2026-09-17	AUD 0.47	-2.11%	AUD 0.48	AUD 0.48	AUD 0.47	45.04K
2026-09-16	AUD 0.47	-3.06%	AUD 0.49	AUD 0.49	AUD 0.47	152.84K
2026-09-15	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	48.37K
2026-09-14	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	65.70K
2026-09-11	AUD 0.49	+2.08%	AUD 0.49	AUD 0.49	AUD 0.49	21.20K
2026-09-10	AUD 0.48	-4.95%	AUD 0.50	AUD 0.50	AUD 0.48	100.15K
2026-09-09	AUD 0.50	-6.48%	AUD 0.54	AUD 0.54	AUD 0.49	186.53K
2026-09-08	AUD 0.54	0.00%	AUD 0.56	AUD 0.56	AUD 0.54	45.82K
2026-09-07	AUD 0.54	-3.57%	AUD 0.55	AUD 0.56	AUD 0.54	68.35K
2026-09-04	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	56.10K
2026-09-03	AUD 0.56	+2.75%	AUD 0.56	AUD 0.58	AUD 0.56	125.16K
2026-09-02	AUD 0.55	+9.00%	AUD 0.54	AUD 0.55	AUD 0.53	69.73K
2026-09-01	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-31	AUD 0.50	-5.66%	AUD 0.55	AUD 0.55	AUD 0.49	106.13K
2026-08-28	AUD 0.53	-3.64%	AUD 0.56	AUD 0.56	AUD 0.52	95.09K
2026-08-27	AUD 0.55	+0.92%	AUD 0.56	AUD 0.57	AUD 0.54	97.33K
2026-08-26	AUD 0.55	-1.80%	AUD 0.56	AUD 0.58	AUD 0.53	153.08K
2026-08-25	AUD 0.56	+13.27%	AUD 0.50	AUD 0.56	AUD 0.49	4.86K
2026-08-24	AUD 0.49	-3.92%	AUD 0.56	AUD 0.56	AUD 0.49	30.04K
2026-08-21	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.50	6.54K
2026-08-20	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	856
2026-08-19	AUD 0.50	-6.48%	AUD 0.54	AUD 0.56	AUD 0.50	32.73K
2026-08-18	AUD 0.54	+10.20%	AUD 0.50	AUD 0.54	AUD 0.49	33.93K
2026-08-17	AUD 0.49	+4.26%	AUD 0.48	AUD 0.50	AUD 0.48	81.93K
2026-08-14	AUD 0.47	+3.30%	AUD 0.48	AUD 0.49	AUD 0.47	65.24K
2026-08-13	AUD 0.46	-6.19%	AUD 0.47	AUD 0.48	AUD 0.46	62.56K
2026-08-12	AUD 0.49	+15.48%	AUD 0.44	AUD 0.50	AUD 0.44	77.82K
2026-08-11	AUD 0.42	-12.50%	AUD 0.48	AUD 0.49	AUD 0.38	252.35K
2026-08-10	AUD 0.48	-2.04%	AUD 0.49	AUD 0.50	AUD 0.46	99.73K
2026-08-07	AUD 0.49	-4.85%	AUD 0.51	AUD 0.52	AUD 0.49	134.64K
2026-08-06	AUD 0.51	-2.83%	AUD 0.53	AUD 0.53	AUD 0.51	62.19K
2026-08-05	AUD 0.53	-1.85%	AUD 0.54	AUD 0.55	AUD 0.53	53.12K
2026-08-04	AUD 0.54	0.00%	AUD 0.55	AUD 0.56	AUD 0.52	47.13K
2026-08-03	AUD 0.54	0.00%	AUD 0.56	AUD 0.56	AUD 0.54	7.85K
2026-07-31	AUD 0.54	-4.42%	AUD 0.56	AUD 0.56	AUD 0.54	171.92K
2026-07-30	AUD 0.56	+1.80%	AUD 0.56	AUD 0.56	AUD 0.56	375
2026-07-29	AUD 0.56	-0.89%	AUD 0.56	AUD 0.56	AUD 0.55	17.92K
2026-07-28	AUD 0.56	+0.90%	AUD 0.56	AUD 0.56	AUD 0.56	4.82K
2026-07-27	AUD 0.56	-1.77%	AUD 0.57	AUD 0.57	AUD 0.56	58.03K
2026-07-24	AUD 0.56	-4.24%	AUD 0.57	AUD 0.57	AUD 0.56	32.59K
2026-07-23	AUD 0.59	-1.67%	AUD 0.60	AUD 0.60	AUD 0.59	20.07K
2026-07-22	AUD 0.60	+3.45%	AUD 0.58	AUD 0.60	AUD 0.57	87.24K
2026-07-21	AUD 0.58	0.00%	AUD 0.59	AUD 0.59	AUD 0.58	5.70K
2026-07-20	AUD 0.58	-7.20%	AUD 0.63	AUD 0.63	AUD 0.58	113.70K
2026-07-17	AUD 0.63	-0.79%	AUD 0.63	AUD 0.63	AUD 0.63	12.78K
2026-07-16	AUD 0.63	+4.13%	AUD 0.62	AUD 0.63	AUD 0.62	6.24K
2026-07-15	AUD 0.61	+0.83%	AUD 0.61	AUD 0.61	AUD 0.61	1.28K
2026-07-14	AUD 0.60	-3.23%	AUD 0.63	AUD 0.64	AUD 0.60	11.36K
2026-07-13	AUD 0.62	+3.33%	AUD 0.62	AUD 0.63	AUD 0.62	3.71K
2026-07-10	AUD 0.60	-1.64%	AUD 0.62	AUD 0.64	AUD 0.60	152.37K
2026-07-09	AUD 0.61	-3.17%	AUD 0.63	AUD 0.63	AUD 0.61	27.45K
2026-07-08	AUD 0.63	+2.44%	AUD 0.62	AUD 0.64	AUD 0.62	20.62K
2026-07-07	AUD 0.62	+2.50%	AUD 0.61	AUD 0.62	AUD 0.61	3.48K
2026-07-06	AUD 0.60	+2.56%	AUD 0.61	AUD 0.64	AUD 0.60	79.81K
2026-07-03	AUD 0.58	+6.36%	AUD 0.55	AUD 0.61	AUD 0.55	72.65K
2026-07-02	AUD 0.55	+1.85%	AUD 0.55	AUD 0.55	AUD 0.54	7.31K
2026-07-01	AUD 0.54	-2.70%	AUD 0.55	AUD 0.56	AUD 0.54	86.60K
2026-06-30	AUD 0.56	-1.77%	AUD 0.57	AUD 0.57	AUD 0.55	90.49K
2026-06-29	AUD 0.56	-4.24%	AUD 0.59	AUD 0.59	AUD 0.56	66.95K
2026-06-26	AUD 0.59	+1.72%	AUD 0.59	AUD 0.61	AUD 0.56	94.59K
2026-06-25	AUD 0.58	0.00%	AUD 0.61	AUD 0.62	AUD 0.58	290.23K
2026-06-24	AUD 0.58	+3.57%	AUD 0.56	AUD 0.58	AUD 0.56	157.24K
2026-06-23	AUD 0.56	+0.90%	AUD 0.56	AUD 0.58	AUD 0.56	152.80K
2026-06-22	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.54	129.66K
2026-06-19	AUD 0.56	+3.74%	AUD 0.54	AUD 0.56	AUD 0.54	310.99K
2026-06-18	AUD 0.54	-0.93%	AUD 0.55	AUD 0.55	AUD 0.54	79.87K
2026-06-17	AUD 0.54	-3.57%	AUD 0.57	AUD 0.57	AUD 0.54	104.76K
2026-06-16	AUD 0.56	-5.08%	AUD 0.59	AUD 0.59	AUD 0.55	86.60K
2026-06-15	AUD 0.59	+6.31%	AUD 0.56	AUD 0.59	AUD 0.56	48.63K
2026-06-12	AUD 0.56	+1.83%	AUD 0.56	AUD 0.56	AUD 0.55	21.43K
2026-06-11	AUD 0.55	+0.93%	AUD 0.54	AUD 0.55	AUD 0.53	37.11K
2026-06-10	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	47.26K
2026-06-09	AUD 0.54	-1.82%	AUD 0.56	AUD 0.56	AUD 0.54	61.83K
2026-06-05	AUD 0.55	+0.92%	AUD 0.54	AUD 0.55	AUD 0.54	36.46K
2026-06-04	AUD 0.55	+1.87%	AUD 0.54	AUD 0.55	AUD 0.54	1.52K
2026-06-03	AUD 0.54	-2.73%	AUD 0.55	AUD 0.55	AUD 0.54	76.06K
2026-06-02	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	20.56K
2026-06-01	AUD 0.56	+0.45%	AUD 0.55	AUD 0.58	AUD 0.55	41.58K
2026-05-29	AUD 0.56	+2.29%	AUD 0.55	AUD 0.59	AUD 0.55	45.28K