Astron Corporation Limited Historical Data - ATR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Astron Corporation Limited (ATR)
Astron Corporation Limited (ATR) Historical

Astron Corporation Limited (ATR)

0.595

0.00

(0.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	2.58620689655	0.58	0.595	0.555	7652	0.57885508	DE
4	-0.015	-2.45901639344	0.61	0.61	0.55	19057	0.57426752	DE
12	-0.02	-3.25203252033	0.615	0.64	0.5	19157	0.59546819	DE
26	0.125	26.5957446809	0.47	0.74	0.41	26979	0.55364695	DE
52	0.025	4.38596491228	0.57	0.74	0.41	25497	0.52247655	DE
156	0.225	60.8108108108	0.37	0.95	0.28	20213	0.55509763	DE
260	0.41	221.621621622	0.185	0.95	0.16	21209	0.50050262	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.595	0	0.00	0.595	0.595	0.595	0
1712902500	0.595	0.02	3.48	0.58	0.595	0.555	5525
1712816100	0.575	0	0.00	0.575	0.575	0.575	0
1712729700	0.575	0	0.00	0.58	0.58	0.575	8414
1712643300	0.575	-0.005	-0.86	0.58	0.58	0.575	15170
1712556900	0.58	0	0.00	0.58	0.58	0.58	1500
1712294100	0.58	0.005	0.87	0.58	0.58	0.58	2000
1712207700	0.575	0	0.00	0.575	0.575	0.575	0
1712121300	0.575	0	0.00	0.575	0.575	0.575	0
1712034900	0.575	0	0.00	0.5649999	0.58	0.5649999	114778
1711602900	0.575	0	0.00	0.575	0.575	0.575	5502
1711516500	0.575	0.025	4.55	0.5649999	0.575	0.5649999	16669
1711430100	0.55	0	0.00	0.55	0.55	0.55	0
1711343700	0.55	-0.01	-1.79	0.56	0.56	0.55	10000
1711084500	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	31849
1710998100	0.5699999	0	0.00	0.5699999	0.5699999	0.5649999	14111
1710911700	0.5699999	-0.04	-6.56	0.61	0.61	0.5699999	7229
1710825300	0.61	0	0.00	0.61	0.61	0.61	0
1710738900	0.61	0	0.00	0.61	0.61	0.61	14999
1710479700	0.61	0.025	4.27	0.61	0.61	0.61	1795
1710393300	0.585	-0.05	-7.87	0.59	0.59	0.585	551
1710306900	0.635	0.02	3.25	0.635	0.635	0.635	15254
1710220500	0.615	0	0.00	0.615	0.615	0.615	0
1710134100	0.615	0	0.00	0.615	0.615	0.615	2500
1709874900	0.615	0	0.00	0.615	0.615	0.615	0
1709788500	0.615	0.0500001	8.85	0.585	0.615	0.585	10743
1709702100	0.5649999	-0.015	-2.59	0.58	0.58	0.5649999	20081
1709615700	0.58	-0.015	-2.52	0.595	0.61	0.58	108348
1709529300	0.595	-0.015	-2.46	0.6	0.6	0.595	5607
1709270100	0.61	-0.005	-0.81	0.61	0.61	0.61	2672
1709183700	0.615	0.025	4.24	0.6	0.615	0.6	18620
1709097300	0.59	-0.01	-1.67	0.595	0.595	0.59	25040
1709010900	0.6	0	0.00	0.6	0.6	0.6	7500
1708924500	0.6	0	0.00	0.6	0.6	0.6	12161
1708665300	0.6	-0.02	-3.23	0.6	0.6	0.6	5000
1708578900	0.62	-0.02	-3.13	0.6	0.62	0.6	15842
1708492500	0.64	0	0.00	0.64	0.64	0.64	0
1708406100	0.64	0	0.00	0.64	0.64	0.64	7575
1708319700	0.64	0.02	3.23	0.63	0.64	0.625	66606
1708060500	0.62	0.03	5.08	0.59	0.635	0.59	93378
1707974100	0.59	-0.02	-3.28	0.61	0.61	0.59	25828
1707887700	0.61	-0.01	-1.61	0.61	0.61	0.5699999	21550
1707801300	0.62	0.09	16.98	0.55	0.635	0.545	58627
1707714900	0.53	0.015	2.91	0.53	0.53	0.53	8538
1707455700	0.515	-0.045	-8.04	0.5	0.515	0.5	12135
1707369300	0.56	0	0.00	0.56	0.56	0.56	0
1707282900	0.56	0	0.00	0.56	0.56	0.56	0
1707196500	0.56	0.005	0.90	0.56	0.56	0.56	88
1707110100	0.555	-0.01	-1.77	0.555	0.555	0.555	1930
1706850900	0.5649999	-0.005	-0.88	0.5699999	0.5699999	0.5649999	1001
1706764500	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1706678100	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1706591700	0.5699999	-0.05	-8.06	0.5699999	0.585	0.5699999	7500
1706505300	0.62	0	0.00	0.62	0.62	0.62	0
1706159700	0.62	0.03	5.08	0.6	0.64	0.6	21894
1706073300	0.59	0.005	0.85	0.59	0.59	0.59	21
1705986900	0.585	-0.015	-2.50	0.59	0.59	0.585	5619
1705900500	0.6	-0.025	-4.00	0.615	0.615	0.595	11150
1705641300	0.625	0	0.00	0.625	0.625	0.625	640
1705554900	0.625	-0.005	-0.79	0.63	0.63	0.625	1100
1705468500	0.63	0	0.00	0.63	0.63	0.63	0
1705382100	0.63	-0.02	-3.08	0.63	0.63	0.63	38955

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions