Astral Foods Limited (ARL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 10:29AM SAST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14,543.00 | 14,621.00 | 14,543.00 | 14,620.00 | 14,620.00 | 246 |
| 03 May 2024 | 14,602.00 | 14,795.00 | 14,466.00 | 14,600.00 | 14,600.00 | 35,041 |
| 02 May 2024 | 14,800.00 | 14,987.00 | 14,502.00 | 14,606.00 | 14,606.00 | 30,994 |
| 30 Apr 2024 | 14,803.00 | 15,225.00 | 14,711.00 | 14,857.00 | 14,857.00 | 34,512 |
| 29 Apr 2024 | 14,200.00 | 15,803.00 | 14,200.00 | 14,802.00 | 14,802.00 | 140,711 |
| 26 Apr 2024 | 14,027.00 | 14,095.00 | 13,704.00 | 14,062.00 | 14,062.00 | 96,556 |
| 25 Apr 2024 | 13,958.00 | 14,191.00 | 13,703.00 | 13,752.00 | 13,752.00 | 35,364 |
| 24 Apr 2024 | 14,398.00 | 14,398.00 | 13,901.00 | 14,023.00 | 14,023.00 | 55,706 |
| 23 Apr 2024 | 13,850.00 | 14,398.00 | 13,850.00 | 14,195.00 | 14,195.00 | 49,485 |
| 22 Apr 2024 | 14,050.00 | 14,185.00 | 14,050.00 | 14,128.00 | 14,128.00 | 112,796 |
| 19 Apr 2024 | 14,121.00 | 14,187.00 | 13,719.00 | 14,167.00 | 14,167.00 | 31,946 |
| 18 Apr 2024 | 14,114.00 | 14,399.00 | 14,006.00 | 14,216.00 | 14,216.00 | 21,544 |
| 17 Apr 2024 | 13,905.00 | 14,255.00 | 13,853.00 | 14,255.00 | 14,255.00 | 37,832 |
| 16 Apr 2024 | 13,775.00 | 14,100.00 | 13,775.00 | 14,057.00 | 14,057.00 | 28,040 |
| 15 Apr 2024 | 13,971.00 | 14,153.00 | 13,971.00 | 14,100.00 | 14,100.00 | 95,779 |
| 12 Apr 2024 | 14,186.00 | 14,243.00 | 13,837.00 | 14,100.00 | 14,100.00 | 77,459 |
| 11 Apr 2024 | 14,397.00 | 14,450.00 | 14,100.00 | 14,286.00 | 14,286.00 | 27,752 |
| 10 Apr 2024 | 14,070.00 | 14,420.00 | 14,070.00 | 14,298.00 | 14,298.00 | 61,803 |
| 09 Apr 2024 | 14,294.00 | 14,295.00 | 14,050.00 | 14,101.00 | 14,101.00 | 30,623 |
| 08 Apr 2024 | 13,991.00 | 14,400.00 | 13,991.00 | 14,292.00 | 14,292.00 | 17,625 |
| 05 Apr 2024 | 13,816.00 | 14,358.00 | 13,691.00 | 14,244.00 | 14,244.00 | 52,992 |
| 04 Apr 2024 | 13,800.00 | 14,006.00 | 13,127.00 | 14,006.00 | 14,006.00 | 88,565 |
| 03 Apr 2024 | 13,577.00 | 13,594.00 | 13,180.00 | 13,221.00 | 13,221.00 | 316,772 |
| 02 Apr 2024 | 14,024.00 | 14,153.00 | 13,551.00 | 13,643.00 | 13,643.00 | 56,937 |
| 28 Mar 2024 | 14,355.00 | 14,476.00 | 14,115.00 | 14,179.00 | 14,179.00 | 35,650 |
| 27 Mar 2024 | 14,017.00 | 14,425.00 | 14,000.00 | 14,355.00 | 14,355.00 | 55,462 |
| 26 Mar 2024 | 14,024.00 | 14,159.00 | 14,002.00 | 14,110.00 | 14,110.00 | 38,335 |
| 25 Mar 2024 | 14,455.00 | 14,455.00 | 14,004.00 | 14,005.00 | 14,005.00 | 46,479 |
| 22 Mar 2024 | 14,180.00 | 14,857.00 | 14,400.00 | 14,402.00 | 14,402.00 | 39,105 |
| 20 Mar 2024 | 14,307.00 | 14,415.00 | 14,200.00 | 14,415.00 | 14,415.00 | 40,222 |
| 19 Mar 2024 | 14,336.00 | 14,367.00 | 14,129.00 | 14,299.00 | 14,299.00 | 12,751 |
| 18 Mar 2024 | 14,338.00 | 14,367.00 | 13,855.00 | 14,174.00 | 14,174.00 | 121,286 |
| 15 Mar 2024 | 14,032.00 | 14,460.00 | 14,032.00 | 14,368.00 | 14,368.00 | 49,743 |
| 14 Mar 2024 | 14,279.00 | 14,315.00 | 14,031.00 | 14,128.00 | 14,128.00 | 35,722 |
| 13 Mar 2024 | 14,251.00 | 14,397.00 | 13,959.00 | 14,279.00 | 14,279.00 | 60,498 |
| 12 Mar 2024 | 14,423.00 | 14,661.00 | 14,131.00 | 14,218.00 | 14,218.00 | 114,975 |
| 11 Mar 2024 | 14,405.00 | 14,738.00 | 14,405.00 | 14,614.00 | 14,614.00 | 34,823 |
| 08 Mar 2024 | 14,900.00 | 14,900.00 | 14,350.00 | 14,580.00 | 14,580.00 | 36,635 |
| 07 Mar 2024 | 14,300.00 | 14,548.00 | 14,300.00 | 14,422.00 | 14,422.00 | 36,061 |
| 06 Mar 2024 | 14,700.00 | 14,815.00 | 14,552.00 | 14,614.00 | 14,614.00 | 47,335 |
| 05 Mar 2024 | 14,556.00 | 15,015.00 | 14,556.00 | 14,800.00 | 14,800.00 | 63,165 |
| 04 Mar 2024 | 14,618.00 | 15,015.00 | 14,494.00 | 14,800.00 | 14,800.00 | 43,445 |
| 01 Mar 2024 | 14,513.00 | 14,576.00 | 14,234.00 | 14,461.00 | 14,461.00 | 19,740 |
| 29 Feb 2024 | 15,044.00 | 15,044.00 | 14,646.00 | 14,668.00 | 14,668.00 | 90,279 |
| 28 Feb 2024 | 15,042.00 | 15,042.00 | 14,524.00 | 14,689.00 | 14,689.00 | 33,324 |
| 27 Feb 2024 | 14,777.00 | 15,043.00 | 14,683.00 | 15,043.00 | 15,043.00 | 62,393 |
| 26 Feb 2024 | 14,799.00 | 15,192.00 | 14,622.00 | 15,025.00 | 15,025.00 | 50,578 |
| 23 Feb 2024 | 14,999.00 | 15,045.00 | 14,938.00 | 15,004.00 | 15,004.00 | 54,317 |
| 22 Feb 2024 | 14,767.00 | 15,342.00 | 14,711.00 | 15,000.00 | 15,000.00 | 49,174 |
| 21 Feb 2024 | 14,522.00 | 15,059.00 | 14,396.00 | 15,045.00 | 15,045.00 | 89,620 |
| 20 Feb 2024 | 15,254.00 | 15,255.00 | 14,450.00 | 14,452.00 | 14,452.00 | 63,974 |
| 19 Feb 2024 | 15,010.00 | 15,420.00 | 15,010.00 | 15,248.00 | 15,248.00 | 62,062 |
| 16 Feb 2024 | 15,476.00 | 15,579.00 | 15,010.00 | 15,048.00 | 15,048.00 | 70,264 |
| 15 Feb 2024 | 15,701.00 | 15,706.00 | 15,192.00 | 15,600.00 | 15,600.00 | 331,295 |
| 14 Feb 2024 | 15,689.00 | 15,844.00 | 15,586.00 | 15,711.00 | 15,711.00 | 584,992 |
| 13 Feb 2024 | 15,501.00 | 15,860.00 | 15,501.00 | 15,600.00 | 15,600.00 | 211,974 |
| 12 Feb 2024 | 15,794.00 | 15,794.00 | 15,501.00 | 15,575.00 | 15,575.00 | 73,198 |
| 09 Feb 2024 | 15,525.00 | 15,700.00 | 15,525.00 | 15,638.00 | 15,638.00 | 38,011 |
| 08 Feb 2024 | 15,576.00 | 15,697.00 | 15,500.00 | 15,600.00 | 15,600.00 | 53,220 |
| 07 Feb 2024 | 15,599.00 | 15,600.00 | 15,450.00 | 15,575.00 | 15,575.00 | 107,519 |
| 06 Feb 2024 | 15,203.00 | 15,631.00 | 15,203.00 | 15,600.00 | 15,600.00 | 154,804 |
| 05 Feb 2024 | 15,700.00 | 15,937.00 | 15,550.00 | 15,600.00 | 15,600.00 | 110,312 |
| 02 Feb 2024 | 15,142.00 | 15,756.00 | 15,050.00 | 15,609.00 | 15,609.00 | 100,816 |
| 01 Feb 2024 | 15,900.00 | 15,828.00 | 15,108.00 | 15,177.00 | 15,177.00 | 70,098 |
| 31 Jan 2024 | 15,506.00 | 15,846.00 | 15,506.00 | 15,800.00 | 15,800.00 | 418,675 |
| 30 Jan 2024 | 15,200.00 | 15,944.00 | 15,115.00 | 15,401.00 | 15,401.00 | 154,349 |
| 29 Jan 2024 | 16,159.00 | 16,200.00 | 15,297.00 | 15,351.00 | 15,351.00 | 56,270 |
| 26 Jan 2024 | 16,154.00 | 16,282.00 | 15,756.00 | 15,860.00 | 15,860.00 | 43,394 |
| 25 Jan 2024 | 16,400.00 | 16,400.00 | 15,876.00 | 16,297.00 | 16,297.00 | 99,587 |
| 24 Jan 2024 | 15,173.00 | 16,396.00 | 15,173.00 | 16,350.00 | 16,350.00 | 77,002 |
| 23 Jan 2024 | 14,808.00 | 15,160.00 | 14,877.00 | 15,160.00 | 15,160.00 | 31,281 |
| 22 Jan 2024 | 14,884.00 | 15,015.00 | 14,698.00 | 14,847.00 | 14,847.00 | 39,195 |
| 19 Jan 2024 | 14,820.00 | 15,014.00 | 14,601.00 | 14,709.00 | 14,709.00 | 52,345 |
| 18 Jan 2024 | 14,569.00 | 14,655.00 | 14,206.00 | 14,599.00 | 14,599.00 | 34,925 |
| 17 Jan 2024 | 14,405.00 | 14,495.00 | 14,200.00 | 14,267.00 | 14,267.00 | 102,339 |
| 16 Jan 2024 | 14,426.00 | 14,575.00 | 14,425.00 | 14,507.00 | 14,507.00 | 23,784 |
| 15 Jan 2024 | 14,524.00 | 14,525.00 | 14,420.00 | 14,466.00 | 14,466.00 | 46,620 |
| 12 Jan 2024 | 14,677.00 | 14,693.00 | 14,499.00 | 14,514.00 | 14,514.00 | 72,416 |
| 11 Jan 2024 | 14,579.00 | 14,750.00 | 14,492.00 | 14,575.00 | 14,575.00 | 79,992 |
| 10 Jan 2024 | 14,601.00 | 14,716.00 | 14,450.00 | 14,606.00 | 14,606.00 | 84,450 |
| 09 Jan 2024 | 14,765.00 | 14,936.00 | 14,667.00 | 14,777.00 | 14,777.00 | 40,176 |
| 08 Jan 2024 | 14,747.00 | 14,833.00 | 14,462.00 | 14,765.00 | 14,765.00 | 43,156 |
| 05 Jan 2024 | 14,610.00 | 14,639.50 | 14,400.00 | 14,579.00 | 14,579.00 | 52,198 |
| 04 Jan 2024 | 14,768.00 | 14,794.00 | 14,250.00 | 14,456.00 | 14,456.00 | 37,592 |
| 03 Jan 2024 | 14,719.00 | 14,800.00 | 14,158.00 | 14,651.00 | 14,651.00 | 51,959 |
| 02 Jan 2024 | 15,150.00 | 14,920.00 | 14,222.00 | 14,430.00 | 14,430.00 | 45,464 |
| 29 Dec 2023 | 14,665.00 | 14,744.00 | 14,518.00 | 14,657.00 | 14,657.00 | 26,284 |
| 28 Dec 2023 | 15,172.00 | 14,915.00 | 14,350.00 | 14,532.00 | 14,532.00 | 15,508 |
| 27 Dec 2023 | 15,154.00 | 14,933.00 | 14,314.00 | 14,420.00 | 14,420.00 | 36,336 |
| 22 Dec 2023 | 14,986.00 | 14,986.00 | 14,512.00 | 14,600.00 | 14,600.00 | 7,834 |
| 21 Dec 2023 | 14,874.00 | 14,874.00 | 14,319.00 | 14,496.00 | 14,496.00 | 55,742 |
| 20 Dec 2023 | 14,151.00 | 14,754.00 | 14,151.00 | 14,618.00 | 14,618.00 | 25,281 |
| 19 Dec 2023 | 14,949.00 | 14,949.00 | 14,170.00 | 14,250.00 | 14,250.00 | 111,724 |
| 18 Dec 2023 | 15,200.00 | 15,199.00 | 14,392.00 | 14,392.00 | 14,392.00 | 118,883 |
| 14 Dec 2023 | 15,455.00 | 15,700.00 | 15,048.00 | 15,160.00 | 15,160.00 | 154,164 |
| 13 Dec 2023 | 16,199.00 | 16,058.00 | 15,215.00 | 15,215.00 | 15,215.00 | 62,312 |
| 12 Dec 2023 | 15,996.00 | 16,131.00 | 15,675.00 | 15,918.00 | 15,918.00 | 217,858 |
| 11 Dec 2023 | 15,876.00 | 16,099.00 | 15,674.00 | 15,995.00 | 15,995.00 | 24,761 |
| 08 Dec 2023 | 15,903.00 | 16,199.00 | 15,588.00 | 16,011.00 | 16,011.00 | 48,053 |
| 07 Dec 2023 | 15,997.00 | 16,010.00 | 15,553.00 | 15,683.00 | 15,683.00 | 31,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.