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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21,311	21,778	21,778	21,945	21,092	168,830
October 15, 2025	21,303	21,311	21,311	21,436	21,229	207,214
October 14, 2025	21,460	21,310	21,310	21,592	21,260	99,203
October 13, 2025	21,474	21,498	21,498	21,540	21,366	87,168
October 10, 2025	21,200	21,409	21,409	21,500	21,057	92,653
October 09, 2025	20,780	20,919	20,919	21,048	20,543	105,105
October 08, 2025	20,536	20,778	20,778	20,900	20,500	87,589
October 07, 2025	21,200	20,672	20,672	21,294	20,627	57,222
October 06, 2025	20,741	21,154	21,154	21,569	20,741	38,319
October 03, 2025	21,537	21,149	21,152	21,711	20,769	146,575
October 02, 2025	19,901	21,513	21,513	21,817	19,901	162,448
October 01, 2025	20,646	20,974	20,974	21,085	20,321	89,152
September 30, 2025	20,551	20,527	20,528	20,797	19,902	261,631
September 29, 2025	20,050	20,306	20,306	20,320	19,968	82,410
September 26, 2025	20,354	20,100	20,098	20,511	19,981	94,754
September 25, 2025	20,192	20,433	20,433	20,614	20,118	158,620
September 23, 2025	20,226	20,314	20,314	20,439	20,178	47,150
September 22, 2025	20,930	20,230	20,230	20,930	20,035	48,316
September 19, 2025	20,500	20,918	20,918	21,000	20,403	911,389
September 18, 2025	20,170	20,501	20,501	20,501	20,142	102,608
September 17, 2025	19,952	20,170	20,170	20,190	19,835	55,579
September 16, 2025	19,783	19,884	19,884	20,000	19,607	148,205
September 15, 2025	19,988	19,846	19,846	20,050	19,696	155,163
September 12, 2025	19,847	19,931	19,931	19,980	19,575	146,874
September 11, 2025	19,730	19,901	19,901	20,052	19,695	117,257
September 10, 2025	19,922	20,171	20,172	20,174	19,807	60,461
September 09, 2025	20,402	19,855	19,855	20,499	19,855	72,507
September 08, 2025	20,313	20,455	20,455	20,472	20,154	91,031
September 05, 2025	20,206	20,250	20,251	20,413	19,990	149,351
September 04, 2025	20,245	20,118	20,118	20,465	19,908	778,961
September 03, 2025	20,247	20,092	20,092	20,427	19,980	371,662
September 02, 2025	20,299	20,471	20,471	20,471	20,211	94,061
September 01, 2025	20,931	20,362	20,362	20,931	20,327	107,963
August 29, 2025	20,951	20,968	20,966	21,129	20,649	109,281
August 28, 2025	20,355	20,828	20,828	21,146	20,266	174,718
August 27, 2025	20,013	20,195	20,195	20,600	20,002	121,199
August 26, 2025	20,043	20,057	20,057	20,210	19,808	96,605
August 25, 2025	19,299	20,083	20,083	20,231	19,219	180,349
August 22, 2025	19,115	19,359	19,359	19,359	19,043	213,671
August 21, 2025	18,694	19,027	19,029	19,310	18,694	198,197
August 20, 2025	18,674	18,651	18,651	19,089	18,577	88,769
August 19, 2025	19,184	18,843	18,843	19,184	18,800	110,369
August 18, 2025	18,892	18,968	18,966	19,201	18,732	163,148
August 15, 2025	18,500	18,861	18,861	18,896	18,421	127,571

Astral Foods Limited (ARL.JO) JNB