Astral Foods Limited - ARL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,300	27,600	27,600	28,300	27,483	55,335
February 19, 2026	27,948	27,698	27,698	27,948	27,500	40,402
February 18, 2026	27,583	27,858	27,858	27,907	27,549	29,648
February 17, 2026	27,708	27,525	27,525	28,094	27,354	121,753
February 16, 2026	27,355	27,998	27,998	27,998	27,355	76,939
February 13, 2026	27,825	27,782	27,782	27,981	27,530	96,254
February 12, 2026	27,473	27,974	27,974	27,974	27,381	66,748
February 11, 2026	27,483	27,565	27,565	27,600	27,253	114,725
February 10, 2026	26,950	27,665	27,665	27,787	26,950	112,402
February 09, 2026	28,466	27,564	27,564	28,466	27,366	97,058
February 06, 2026	28,390	28,026	28,026	28,390	27,765	66,437
February 05, 2026	27,492	28,086	28,086	28,305	27,492	138,294
February 04, 2026	27,723	27,699	27,699	28,248	27,453	245,960
February 03, 2026	27,517	27,340	27,340	27,517	27,148	115,573
February 02, 2026	27,824	27,300	27,300	27,824	26,810	130,136
January 30, 2026	27,353	27,380	27,380	27,675	27,153	52,751
January 29, 2026	26,989	27,354	27,354	27,432	26,986	481,945
January 28, 2026	27,034	27,277	27,277	27,413	26,797	62,727
January 27, 2026	27,500	27,012	27,012	27,500	26,555	57,962
January 26, 2026	27,332	27,112	27,112	27,479	26,919	49,321
January 23, 2026	26,818	27,168	27,168	27,168	26,818	82,621
January 22, 2026	26,736	26,994	26,994	27,397	26,638	118,240
January 21, 2026	26,438	26,738	26,738	26,738	26,438	63,146
January 20, 2026	26,122	26,477	26,477	26,477	26,099	32,355
January 19, 2026	25,801	26,027	26,027	26,325	25,801	88,024
January 16, 2026	25,992	26,162	26,161	26,342	25,812	146,297
January 15, 2026	26,000	26,170	26,173	26,381	25,464	80,851
January 14, 2026	25,962	26,048	26,049	26,239	25,000	69,827
January 13, 2026	26,250	27,004	27,006	27,397	26,250	77,016
January 12, 2026	26,834	26,860	26,860	27,051	26,490	82,193
January 09, 2026	28,001	26,987	26,987	28,001	26,916	73,600
January 08, 2026	26,746	27,871	27,871	28,090	26,600	137,614
January 07, 2026	27,144	26,969	26,969	27,153	26,778	63,225
January 06, 2026	27,068	27,130	27,130	27,299	26,700	86,401
January 05, 2026	27,286	26,926	26,927	27,286	26,736	49,566
January 02, 2026	26,539	27,244	27,244	27,311	26,539	59,110
December 31, 2025	26,848	26,670	26,670	27,020	26,670	28,467
December 30, 2025	27,314	26,944	26,944	27,314	26,860	79,818
December 29, 2025	27,100	27,231.5	27,231.5	27,267	26,663	79,818
December 24, 2025	27,404	27,176	27,177	27,404	27,082	3,909
December 23, 2025	26,888	27,000	27,000	27,120	26,641	38,438
December 22, 2025	26,999	26,799	26,796	27,222	26,562	142,133
December 19, 2025	27,555	27,091	27,091	27,749	26,698	633,012
December 18, 2025	27,130	27,538	27,538	27,966	27,102	66,819
December 17, 2025	27,285	27,114	27,112	27,395	26,761	137,906
December 15, 2025	27,266	27,151	27,151	27,448	27,124	44,086
December 12, 2025	26,976	27,176	27,176	27,255	26,836	164,281
December 11, 2025	27,275	27,013	27,013	27,499	26,999	173,898
December 10, 2025	27,800	27,385	27,385	27,800	27,098	170,628
December 09, 2025	26,357	27,462	27,462	27,477	26,357	216,161
December 08, 2025	26,800	26,775	26,775	26,918	26,106	104,620
December 05, 2025	26,526	26,505	26,505	26,788	26,104	236,247
December 04, 2025	26,800	26,400	26,400	26,800	26,064	272,148
December 03, 2025	25,406	26,451	26,451	26,541	25,381	287,973
December 02, 2025	24,751	25,091	25,091	25,377	24,751	445,131
December 01, 2025	25,090	24,800	24,800	25,359	24,780	478,950
November 28, 2025	25,298	25,226	25,226	25,415	25,113	134,402
November 27, 2025	25,116	25,040	25,039	25,320	24,799	626,577
November 26, 2025	25,789	25,348	25,348	25,800	25,278	419,988
November 25, 2025	25,702	25,698	25,698	26,043	25,520	77,634

Astral Foods Limited (ARL.JO) JNB