UK markets close in 2 hours 46 minutes

PT Astra International Tbk (ASJA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2580-0.0040 (-1.53%)
As of 08:12AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.25800.25800.25800.25800.2580-
20 May 20240.26200.26200.26200.26200.2620-
17 May 20240.25800.25800.25800.25800.2580-
16 May 20240.25000.25000.25000.25000.2500-
15 May 20240.24600.24600.24600.24600.2460-
14 May 20240.25200.25200.25000.25000.2500-
14 May 2024421 Dividend
13 May 20240.28400.28400.28400.2840-420.7160-
10 May 20240.28400.28400.28400.2840-420.7160-
09 May 20240.28400.28400.28400.2840-420.7160-
08 May 20240.27600.27600.27600.2760-408.8648-
07 May 20240.27800.27800.27800.2780-411.8276-
06 May 20240.28800.28800.28800.2880-426.6415-
03 May 20240.29000.29000.29000.2900-429.6043-
02 May 20240.28600.28600.28600.2860-423.6788-
30 Apr 20240.28200.28200.26000.2600-385.1625-
29 Apr 20240.27400.27400.25000.2500-370.3486-
26 Apr 20240.27000.27000.24600.2460-364.4230-
25 Apr 20240.27000.27000.27000.2700-399.9765-
24 Apr 20240.27200.27200.27200.2720-402.9393-
23 Apr 20240.27600.27600.27600.2760-408.8648-
22 Apr 20240.27200.27200.27200.2720-402.9393-
19 Apr 20240.26800.26800.26800.2680-397.0137-
18 Apr 20240.28000.28000.28000.2800-414.7904-
17 Apr 20240.29000.29000.29000.2900-429.6043-
16 Apr 20240.29000.29000.26200.2620-388.1253-
15 Apr 20240.30800.30800.27400.2740-405.9020-
12 Apr 20240.30800.30800.30800.3080-456.2694-
11 Apr 20240.30800.30800.30800.3080-456.2694-
10 Apr 20240.30800.30800.30800.3080-456.2694-
09 Apr 20240.30800.30800.30800.3080-456.2694-
08 Apr 20240.30800.30800.30800.3080-456.2694-
05 Apr 20240.27000.27000.27000.2700-399.9765-
04 Apr 20240.26400.26400.26400.2640-391.0881-
03 Apr 20240.26800.26800.26800.2680-397.0137-
02 Apr 20240.26800.27000.26800.2700-399.9765-
28 Mar 20240.28600.28600.26400.2640-391.0881-
27 Mar 20240.27200.27200.27200.2720-402.9393-
26 Mar 20240.27000.27000.27000.2700-399.9765-
25 Mar 20240.30600.30600.30600.3060-453.3066-
22 Mar 20240.30600.30600.27800.2780-411.8276-
21 Mar 20240.30600.30600.27800.2780-411.8276-
20 Mar 20240.27000.27000.27000.2700-399.9765-
19 Mar 20240.26800.26800.26800.2680-397.0137-
18 Mar 20240.26600.26600.26400.2640-391.0881-
15 Mar 20240.30600.30600.27000.2700-399.9765-
14 Mar 20240.30600.30600.30600.3060-453.3066-
13 Mar 20240.29000.29000.29000.2900-429.6043-
12 Mar 20240.30600.30600.30600.3060-453.3066-
11 Mar 20240.30600.30600.30600.3060-453.3066-
08 Mar 20240.26400.26400.26400.2640-391.0881-
07 Mar 20240.26400.26400.26400.2640-391.0881-
06 Mar 20240.26600.26600.26600.2660-394.0509-
05 Mar 20240.31000.31000.31000.3100-459.2322-
04 Mar 20240.31000.31000.31000.3100-459.2322-
01 Mar 20240.29000.29000.29000.2900-429.6043-
29 Feb 20240.32000.32000.32000.3200-474.0462-
28 Feb 20240.32000.32000.32000.3200-474.0462-
27 Feb 20240.32000.32000.32000.3200-474.0462-
26 Feb 20240.32000.32000.32000.3200-474.0462-
23 Feb 20240.26800.26800.26800.2680-397.0137-
22 Feb 20240.27600.27600.27600.2760-408.8648-
21 Feb 20240.27400.27600.27400.2760-408.8648-
20 Feb 20240.27000.27000.27000.2700-399.9765-
19 Feb 20240.26600.26600.26600.2660-394.0509-
16 Feb 20240.27000.27000.27000.2700-399.9765-
15 Feb 20240.27000.27000.27000.2700-399.9765-
14 Feb 20240.27400.27400.27400.2740-405.9020-
13 Feb 20240.27400.27400.27400.2740-405.9020-
12 Feb 20240.27600.27600.27600.2760-408.8648-
09 Feb 20240.30200.30200.30200.3020-447.3810-
08 Feb 20240.30800.30800.30800.3080-456.2694-
07 Feb 20240.30800.30800.30800.3080-456.2694-
06 Feb 20240.30800.30800.30800.3080-456.2694-
05 Feb 20240.30800.30800.30800.3080-456.2694-
02 Feb 20240.27200.27200.27200.2720-402.9393-
01 Feb 20240.26400.26400.26400.2640-391.0881-
31 Jan 20240.26000.26000.26000.2600-385.1625-
30 Jan 20240.26200.28000.26200.2800-414.790415,000
29 Jan 20240.25400.25400.25400.2540-376.2742-
26 Jan 20240.25600.25600.25600.2560-379.2370-
25 Jan 20240.25800.25800.25800.2580-382.1997-
24 Jan 20240.25600.25600.25600.2560-379.2370-
23 Jan 20240.26200.26200.26200.2620-388.1253-
22 Jan 20240.27400.27400.27400.2740-405.9020-
19 Jan 20240.27800.27800.27800.2780-411.8276-
18 Jan 20240.27600.27600.27600.2760-408.8648-
17 Jan 20240.27800.27800.27800.2780-411.8276-
16 Jan 20240.28800.28800.28800.2880-426.6415-
15 Jan 20240.29000.29000.29000.2900-429.6043-
12 Jan 20240.29000.29000.29000.2900-429.6043-
11 Jan 20240.29000.29000.29000.2900-429.6043-
10 Jan 20240.28800.28800.28800.2880-426.6415-
09 Jan 20240.29200.29200.29200.2920-432.5671-
08 Jan 20240.29400.29400.29400.2940-435.5299-
05 Jan 20240.29800.29800.29600.2960-438.4927-
04 Jan 20240.29800.29800.29800.2980-441.4555-
03 Jan 20240.29600.29600.29600.2960-438.4927-
02 Jan 20240.29400.29400.29400.2940-435.5299-
29 Dec 20230.29400.29400.29400.2940-435.5299-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...