Astal Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	78.00	79.49	78.00	78.08	78.08	0.05%	3,529
May 19, 2026	80.84	80.85	77.26	78.04	78.04	1.09%	31,549
May 18, 2026	80.01	81.42	77.07	77.20	77.20	-5.60%	11,998
May 15, 2026	80.98	83.00	78.21	81.78	81.78	2.53%	20,313
May 14, 2026	80.75	82.90	77.00	79.76	79.76	-1.23%	27,415
May 13, 2026	82.15	84.36	77.00	80.75	80.75	-1.88%	21,398
May 12, 2026	86.20	87.90	82.00	82.30	82.30	-4.28%	18,536
May 11, 2026	91.90	91.90	81.00	85.98	85.98	-3.22%	50,029
May 8, 2026	79.00	89.05	78.00	88.84	88.84	19.71%	130,993
May 7, 2026	63.25	75.72	63.25	74.21	74.21	17.61%	36,057
May 6, 2026	61.74	63.69	61.74	63.10	63.10	2.57%	15,639
May 5, 2026	62.90	64.00	60.86	61.52	61.52	-2.10%	13,580
May 4, 2026	62.00	64.44	62.00	62.84	62.84	1.14%	11,023
Apr 30, 2026	61.57	65.00	61.05	62.13	62.13	-1.38%	22,440
Apr 29, 2026	61.80	64.00	61.65	63.00	63.00	1.55%	20,808
Apr 28, 2026	62.00	65.61	61.35	62.04	62.04	0.26%	26,817
Apr 27, 2026	63.25	63.60	60.45	61.88	61.88	-2.01%	30,710
Apr 24, 2026	63.69	64.00	61.26	63.15	63.15	-0.66%	10,098
Apr 23, 2026	66.00	66.00	63.10	63.57	63.57	-1.55%	78,999
Apr 22, 2026	63.41	67.95	63.00	64.57	64.57	0.78%	27,334
Apr 21, 2026	64.21	65.36	63.00	64.07	64.07	-2.97%	49,081
Apr 20, 2026	67.49	68.50	64.10	66.03	66.03	-1.89%	75,870
Apr 17, 2026	74.00	74.00	67.00	67.30	67.30	0.06%	69,998
Apr 16, 2026	67.25	72.00	67.00	67.26	67.26	0.28%	48,645
Apr 15, 2026	67.95	69.90	65.00	67.07	67.07	-0.30%	40,427
Apr 13, 2026	70.00	72.00	66.05	67.27	67.27	-4.31%	9,637
Apr 10, 2026	70.60	72.95	68.00	70.30	70.30	0.47%	25,933
Apr 9, 2026	70.12	75.90	68.00	69.97	69.97	-2.94%	9,571
Apr 8, 2026	77.90	77.90	72.00	72.09	72.09	1.54%	3,734
Apr 7, 2026	72.16	72.48	70.00	71.00	71.00	1.27%	2,271
Apr 6, 2026	74.99	74.99	70.00	70.11	70.11	-1.06%	9,780
Apr 2, 2026	68.30	71.00	67.99	70.86	70.86	1.96%	13,014
Apr 1, 2026	72.00	72.00	64.55	69.50	69.50	6.33%	13,601
Mar 30, 2026	69.35	69.35	64.05	65.36	65.36	-4.81%	16,488
Mar 27, 2026	66.65	68.98	66.08	68.66	68.66	0.94%	13,121
Mar 25, 2026	67.99	69.92	67.02	68.02	68.02	1.87%	14,774
Mar 24, 2026	74.50	75.95	66.05	66.77	66.77	-8.37%	80,383
Mar 23, 2026	74.20	74.20	69.01	72.87	72.87	-1.25%	49,315
Mar 20, 2026	75.98	75.98	72.12	73.79	73.79	2.37%	3,005
Mar 19, 2026	73.00	79.20	69.84	72.08	72.08	-0.11%	12,290
Mar 18, 2026	74.90	74.90	70.00	72.16	72.16	-2.01%	10,971
Mar 17, 2026	74.94	74.94	71.01	73.64	73.64	1.99%	4,960
Mar 16, 2026	74.94	75.00	70.00	72.20	72.20	-3.33%	5,770