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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	18,368	18,428	18,428	18,482	18,240	101,664
August 13, 2025	18,400	18,390	18,390	18,500	18,100	138,190
August 12, 2025	17,716	18,459	18,459	18,536	17,655	181,459
August 11, 2025	17,340	17,694	17,694	17,699	17,303	93,277
August 08, 2025	17,051	17,249	17,251	17,687	16,872	141,072
August 07, 2025	17,047	17,479	17,479	17,588	17,047	237,634
August 06, 2025	17,054	17,261	17,261	17,288	17,054	108,277
August 05, 2025	17,266	17,166	17,166	17,410	17,159	117,487
August 04, 2025	17,433	17,288	17,288	17,484	17,075	117,299
August 01, 2025	17,367	17,369	17,369	17,370	17,116	95,006
July 31, 2025	17,403	17,384	17,384	17,484	17,242	106,139
July 30, 2025	17,426	17,363	17,363	17,658	17,347	64,435
July 29, 2025	17,300	17,388	17,388	17,604	17,300	67,130
July 28, 2025	17,122	17,462	17,462	17,462	17,122	86,587
July 25, 2025	17,092	17,168	17,168	17,246	17,092	32,495
July 24, 2025	17,444	17,199	17,199	17,444	17,068	138,149
July 23, 2025	17,247	17,314	17,314	17,321	17,200	51,442
July 22, 2025	17,407	17,299	17,299	17,547	17,239	131,530
July 21, 2025	17,419	17,340	17,340	17,519	17,239	75,383
July 18, 2025	17,526	17,405	17,405	17,598	17,395	73,131
July 17, 2025	17,051	17,484	17,484	17,487	17,027	247,424
July 16, 2025	17,051	17,079	17,079	17,193	16,763	1.13M
July 15, 2025	17,550	17,122	17,122	17,550	17,122	47,898
July 14, 2025	17,373	17,313	17,313	17,476	17,304	167,987
July 11, 2025	17,945	17,468	17,469	17,945	17,395	132,828
July 10, 2025	17,553	17,788	17,789	18,101	17,527	204,963
July 09, 2025	17,600	17,402	17,402	17,856	17,314	369,734
July 08, 2025	17,523	17,570	17,570	17,586	17,269	458,588
July 07, 2025	17,870	17,572	17,572	17,870	17,053	476,169
July 04, 2025	18,049	17,763	17,763	18,049	17,400	327,478
July 03, 2025	17,822	17,871	17,871	18,071	17,800	141,909
July 02, 2025	17,900	17,999	17,999	18,128	17,807	277,062
July 01, 2025	17,907	18,087	18,087	18,247	17,805	161,506
June 30, 2025	18,000	17,757	17,757	18,067	17,500	70,203
June 27, 2025	17,832	17,956	17,956	18,024	17,832	25,879
June 26, 2025	18,261	17,807	17,807	18,350	17,771	108,927
June 25, 2025	18,309	18,302	18,302	18,386	18,123	264,364
June 24, 2025	17,786	18,282	18,282	18,282	17,786	332,322
June 23, 2025	17,932	17,751	17,751	18,000	17,654	144,982
June 20, 2025	17,909	17,999	17,999	18,309	17,897	348,444
June 19, 2025	17,900	17,978	17,978	18,144	17,883	152,038
June 18, 2025	18,071	17,987	17,987	18,599	17,647	104,219
June 17, 2025	18,146	18,016	18,016	18,173	17,718	200,694
June 13, 2025	18,501	17,900	17,902	18,748	17,900	183,129

Astral Foods Limited (ARL.JO) JNB