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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Astral Foods Limited (ARL.JO) JNB