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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	25,305	25,600	25,599	26,187	24,715	332,332
November 21, 2025	24,936	24,958	24,958	25,305	24,317	284,010
November 20, 2025	23,626	24,948	24,948	25,100	23,626	335,729
November 19, 2025	24,500	23,799	23,799	24,873	23,500	162,420
November 18, 2025	24,205	24,450	24,450	24,464	23,719	90,307
November 17, 2025	22,968	24,187	24,187	24,187	22,901	148,599
November 14, 2025	22,775	22,744	22,744	23,311	22,101	94,585
November 13, 2025	22,299	22,878	22,878	23,377	22,299	86,160
November 12, 2025	22,204	22,385	22,385	22,385	21,994	37,496
November 11, 2025	22,132	22,155	22,155	22,553	22,049	114,411
November 10, 2025	22,015	22,193	22,193	22,300	22,015	49,792
November 07, 2025	22,041	22,087	22,085	22,108	21,814	67,322
November 06, 2025	22,274	22,167	22,167	22,397	22,107	39,946
November 05, 2025	21,999	22,231	22,231	22,300	21,809	65,707
November 04, 2025	22,100	21,840	21,840	22,280	21,669	81,862
November 03, 2025	22,419	22,163	22,163	22,448	21,970	90,086
October 31, 2025	22,298	22,394	22,394	22,517	22,070	113,552
October 30, 2025	22,201	22,290	22,290	22,782	21,834	62,833
October 29, 2025	22,194	22,098	22,098	22,600	20,900	198,293
October 28, 2025	22,120	22,254	22,254	22,301	21,970	376,979
October 27, 2025	21,900	22,030	22,030	22,050	21,730	108,633
October 24, 2025	21,999	21,901	21,900	22,197	21,756	175,772
October 23, 2025	20,942	21,865	21,865	21,865	20,942	40,709
October 22, 2025	21,713	21,603	21,603	21,858	21,505	65,054
October 21, 2025	21,399	21,528	21,528	21,542	21,280	47,853
October 20, 2025	21,613	21,444	21,444	21,613	21,383	32,334
October 17, 2025	21,585	21,287	21,288	21,661	21,113	69,060

Astral Foods Limited (ARL.JO) JNB