UK markets closed

PT Astra Agro Lestari Tbk (ASX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.33000.0000 (0.00%)
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.33000.33000.33000.33000.330010,000
16 May 20240.33000.33000.33000.33000.3300-
15 May 20240.33200.33200.33200.33200.3320-
14 May 20240.33200.33200.33200.33200.3320-
13 May 20240.33400.33400.33400.33400.3340-
10 May 20240.34000.34000.34000.34000.3400-
09 May 20240.34000.34000.34000.34000.3400-
08 May 20240.34200.34200.34200.34200.3420-
07 May 20240.34400.34400.34400.34400.3440-
06 May 20240.34400.35200.34400.35200.352010,000
03 May 20240.34600.34600.34600.34600.3460-
03 May 2024165 Dividend
02 May 20240.35200.35200.35200.3520-164.6480-
30 Apr 20240.35000.35000.35000.3500-163.7125-
29 Apr 20240.35000.35000.35000.3500-163.7125-
26 Apr 20240.35200.35200.35200.3520-164.6480-
25 Apr 20240.36200.36200.36200.3620-169.3255-
24 Apr 20240.36600.36600.36600.3660-171.1965-
23 Apr 20240.36400.36400.36400.3640-170.2610-
22 Apr 20240.36200.36200.36200.3620-169.3255-
19 Apr 20240.36200.36200.36200.3620-169.3255-
18 Apr 20240.37200.37200.37200.3720-174.0030-
17 Apr 20240.37200.37200.37200.3720-174.0030-
16 Apr 20240.38000.38000.38000.3800-177.7450-
15 Apr 20240.38600.38600.38600.3860-180.5515-
12 Apr 20240.38600.38600.38600.3860-180.5515-
11 Apr 20240.38600.38600.38600.3860-180.5515-
10 Apr 20240.38600.38600.38600.3860-180.5515-
09 Apr 20240.38600.38600.38600.3860-180.5515-
08 Apr 20240.38800.38800.38800.3880-181.4870-
05 Apr 20240.38600.38600.38600.3860-180.5515-
04 Apr 20240.38600.38600.38600.3860-180.5515-
03 Apr 20240.38800.38800.38800.3880-181.4870-
02 Apr 20240.38200.38200.38200.3820-178.6805-
28 Mar 20240.38000.38000.38000.3800-177.7450-
27 Mar 20240.38200.38200.38200.3820-178.6805-
26 Mar 20240.38000.41800.38000.4180-195.51954,806
25 Mar 20240.37800.37800.37800.3780-176.8095-
22 Mar 20240.38000.38000.38000.3800-177.7450-
21 Mar 20240.38400.38400.38400.3840-179.6160-
20 Mar 20240.38200.38200.38200.3820-178.6805-
19 Mar 20240.38400.38400.38400.3840-179.6160-
18 Mar 20240.38600.38600.38600.3860-180.5515-
15 Mar 20240.37600.37600.37600.3760-175.8740-
14 Mar 20240.37400.37400.37400.3740-174.9385-
13 Mar 20240.37200.37200.37200.3720-174.0030-
12 Mar 20240.37200.37200.37200.3720-174.0030-
11 Mar 20240.37000.37000.37000.3700-173.0675125
08 Mar 20240.37400.37400.37400.3740-174.9385-
07 Mar 20240.37000.37000.37000.3700-173.0675-
06 Mar 20240.36600.36600.36600.3660-171.1965-
05 Mar 20240.36800.36800.36800.3680-172.1320-
04 Mar 20240.37600.37600.37600.3760-175.8740-
01 Mar 20240.37800.37800.37800.3780-176.8095-
29 Feb 20240.38000.38000.38000.3800-177.7450-
28 Feb 20240.38000.38000.38000.3800-177.7450-
27 Feb 20240.38000.38000.38000.3800-177.7450-
26 Feb 20240.38200.38200.38200.3820-178.6805-
23 Feb 20240.38200.38200.38200.3820-178.6805-
22 Feb 20240.38600.38600.38600.3860-180.5515-
21 Feb 20240.39000.39000.39000.3900-182.4225-
20 Feb 20240.38800.38800.38800.3880-181.4870-
19 Feb 20240.38800.42200.38800.4220-197.39052,500
16 Feb 20240.39000.39000.39000.3900-182.4225-
15 Feb 20240.39400.39400.39400.3940-184.2935-
14 Feb 20240.39200.39200.39200.3920-183.3580-
13 Feb 20240.39400.39400.39400.3940-184.2935-
12 Feb 20240.39400.39400.39400.3940-184.2935-
09 Feb 20240.39000.39000.39000.3900-182.4225-
08 Feb 20240.39000.39000.39000.3900-182.4225-
07 Feb 20240.38800.38800.38800.3880-181.4870-
06 Feb 20240.39200.39200.39200.3920-183.3580-
05 Feb 20240.38600.38600.38600.3860-180.5515-
02 Feb 20240.38600.38600.38600.3860-180.5515-
01 Feb 20240.38600.38600.38600.3860-180.5515-
31 Jan 20240.38600.38600.38600.3860-180.5515-
30 Jan 20240.38800.38800.38800.3880-181.4870-
29 Jan 20240.38800.38800.38800.3880-181.4870-
26 Jan 20240.38800.38800.38800.3880-181.4870-
25 Jan 20240.38800.38800.38800.3880-181.4870-
24 Jan 20240.38800.38800.38800.3880-181.4870-
23 Jan 20240.39200.39200.39200.3920-183.3580-
22 Jan 20240.39400.39400.39400.3940-184.2935-
19 Jan 20240.39600.39600.39600.3960-185.2290-
18 Jan 20240.39600.39600.39600.3960-185.2290-
17 Jan 20240.39800.39800.39800.3980-186.1645-
16 Jan 20240.40000.40000.40000.4000-187.1000-
15 Jan 20240.40000.40000.40000.4000-187.1000-
12 Jan 20240.40000.40000.40000.4000-187.1000-
11 Jan 20240.40000.40000.40000.4000-187.1000-
10 Jan 20240.40600.40600.40600.4060-189.9065-
09 Jan 20240.40000.40000.40000.4000-187.1000-
08 Jan 20240.40200.40200.40200.4020-188.0355-
05 Jan 20240.40000.40000.40000.4000-187.1000-
04 Jan 20240.40000.40000.40000.4000-187.1000-
03 Jan 20240.40200.40200.40200.4020-188.0355-
02 Jan 20240.39800.39800.39800.3980-186.1645-
29 Dec 20230.39200.41800.39200.4180-195.51951,200
28 Dec 20230.39200.39200.39200.3920-183.3580-
27 Dec 20230.39200.39200.39200.3920-183.3580-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...