Astal Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	81.99	85.85	81.60	84.58	84.58	3.10%	15,463
Jul 30, 2026	84.19	84.19	81.31	82.04	82.04	-0.93%	12,629
Jul 29, 2026	77.00	84.10	77.00	82.81	82.81	7.25%	17,115
Jul 28, 2026	80.01	80.01	76.95	77.21	77.21	-3.58%	9,732
Jul 27, 2026	82.99	83.02	79.60	80.08	80.08	-2.99%	7,117
Jul 24, 2026	80.44	83.70	79.00	82.55	82.55	2.62%	14,858
Jul 23, 2026	80.96	80.96	79.52	80.44	80.44	1.81%	9,889
Jul 22, 2026	80.11	80.46	77.50	79.01	79.01	-2.79%	9,475
Jul 21, 2026	83.89	83.89	80.00	81.28	81.28	-0.67%	6,819
Jul 20, 2026	81.80	82.01	79.01	81.83	81.83	3.54%	10,244
Jul 17, 2026	82.00	84.90	78.11	79.03	79.03	-3.13%	9,304
Jul 16, 2026	84.09	84.57	81.50	81.58	81.58	-3.23%	5,195
Jul 15, 2026	84.00	84.99	80.80	84.30	84.30	0.97%	10,786
Jul 14, 2026	87.00	87.00	81.75	83.49	83.49	-1.67%	23,147
Jul 13, 2026	80.40	89.55	80.40	84.91	84.91	3.27%	41,673
Jul 10, 2026	83.00	84.49	80.56	82.22	82.22	0.09%	14,670
Jul 9, 2026	80.16	83.85	80.15	82.15	82.15	3.44%	2,588
Jul 8, 2026	78.01	82.57	78.00	79.42	79.42	1.16%	13,609
Jul 7, 2026	86.01	87.55	78.10	78.51	78.51	-7.44%	33,456
Jul 6, 2026	84.99	88.95	84.00	84.82	84.82	-0.42%	15,904
Jul 3, 2026	87.99	89.97	82.00	85.18	85.18	-3.09%	23,395
Jul 2, 2026	89.20	89.20	87.10	87.90	87.90	-0.16%	16,917
Jul 1, 2026	90.99	90.99	86.00	88.04	88.04	-1.03%	41,626
Jun 30, 2026	86.22	89.90	86.22	88.96	88.96	1.58%	33,637
Jun 29, 2026	88.19	90.90	85.25	87.58	87.58	-0.69%	115,777
Jun 25, 2026	80.50	91.30	79.00	88.19	88.19	12.92%	137,452
Jun 24, 2026	80.98	80.98	78.00	78.10	78.10	0.79%	9,030
Jun 23, 2026	81.99	82.00	77.11	77.49	77.49	-3.98%	24,763
Jun 22, 2026	84.00	84.00	80.00	80.70	80.70	-1.32%	17,820
Jun 19, 2026	83.86	83.86	81.19	81.78	81.78	-2.58%	22,681
Jun 18, 2026	83.00	84.50	80.41	83.95	83.95	3.16%	17,291
Jun 17, 2026	82.79	84.00	81.00	81.38	81.38	-1.70%	36,765
Jun 16, 2026	81.99	83.89	78.00	82.79	82.79	2.07%	42,205
Jun 15, 2026	80.00	82.00	76.60	81.11	81.11	4.96%	76,028
Jun 12, 2026	78.89	81.00	75.10	77.28	77.28	-0.62%	30,727
Jun 11, 2026	72.00	78.90	72.00	77.76	77.76	3.86%	75,780
Jun 10, 2026	72.00	76.00	72.00	74.87	74.87	4.71%	24,063
Jun 9, 2026	73.00	78.99	70.05	71.50	71.50	0.36%	9,035
Jun 8, 2026	74.00	74.00	69.10	71.24	71.24	-0.93%	17,546
Jun 5, 2026	69.19	74.45	69.19	71.91	71.91	5.66%	46,335
Jun 4, 2026	68.00	69.57	65.45	68.06	68.06	1.39%	9,595
Jun 3, 2026	68.99	68.99	66.00	67.13	67.13	-1.55%	20,924
Jun 2, 2026	73.00	73.00	68.00	68.19	68.19	-4.58%	18,681
Jun 1, 2026	73.50	76.01	70.00	71.46	71.46	-3.24%	33,964
May 29, 2026	74.37	78.37	71.50	73.85	73.85	-0.24%	50,012
May 27, 2026	73.59	74.40	72.72	74.03	74.03	1.09%	10,942
May 26, 2026	72.90	74.85	70.98	73.23	73.23	2.15%	18,082
May 25, 2026	74.22	77.89	70.00	71.69	71.69	-3.41%	25,586
May 22, 2026	76.73	76.73	74.00	74.22	74.22	-3.27%	11,589
May 21, 2026	78.90	79.00	76.22	76.73	76.73	-1.73%	13,327