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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Astral Foods Limited (ARL.JO) JNB