Aster DM Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	573.95	582.55	563.85	576.00	576.00	1.40%	27,149
Jan 21, 2026	551.40	570.95	539.90	568.05	568.05	3.03%	65,275
Jan 20, 2026	569.35	569.40	548.50	551.35	551.35	-3.93%	332,491
Jan 19, 2026	593.65	593.90	568.15	573.90	573.90	-4.29%	63,305
Jan 16, 2026	601.25	606.10	598.00	599.60	599.60	-1.38%	195,158
Jan 14, 2026	604.45	613.05	602.00	608.00	608.00	0.38%	7,139
Jan 13, 2026	602.40	611.00	600.05	605.70	605.70	0.59%	13,254
Jan 12, 2026	613.15	613.80	592.50	602.15	602.15	-1.86%	39,310
Jan 9, 2026	615.85	618.00	610.20	613.55	613.55	-0.15%	6,940
Jan 8, 2026	621.10	621.10	613.00	614.45	614.45	-1.06%	15,170
Jan 7, 2026	626.80	626.80	616.05	621.05	621.05	-0.81%	29,657
Jan 6, 2026	615.25	627.00	612.90	626.10	626.10	1.77%	17,185
Jan 5, 2026	620.70	622.90	612.40	615.20	615.20	0.29%	8,418
Jan 2, 2026	611.15	616.70	605.05	613.40	613.40	1.20%	15,036
Jan 1, 2026	616.25	616.25	603.00	606.10	606.10	-1.65%	34,822
Dec 31, 2025	611.35	620.00	606.45	616.25	616.25	0.83%	16,621
Dec 30, 2025	603.05	621.40	600.00	611.20	611.20	-0.07%	58,286
Dec 29, 2025	618.80	620.00	605.20	611.60	611.60	-0.92%	6,799
Dec 26, 2025	597.80	626.45	597.80	617.30	617.30	3.25%	66,127
Dec 24, 2025	595.00	599.45	591.40	597.85	597.85	0.08%	14,892
Dec 23, 2025	602.95	602.95	594.00	597.40	597.40	0.03%	21,596
Dec 22, 2025	595.10	601.40	589.65	597.20	597.20	-0.23%	24,796
Dec 19, 2025	589.30	607.70	589.30	598.55	598.55	1.10%	30,670
Dec 18, 2025	609.00	609.00	587.60	592.05	592.05	-2.66%	16,284
Dec 17, 2025	605.80	611.95	604.80	608.25	608.25	0.47%	13,036
Dec 16, 2025	618.15	621.00	603.10	605.40	605.40	-2.06%	28,400
Dec 15, 2025	608.15	620.00	608.15	618.15	618.15	-0.36%	22,267
Dec 12, 2025	619.75	624.00	615.95	620.40	620.40	0.65%	19,043
Dec 11, 2025	632.20	633.00	612.85	616.40	616.40	-2.20%	63,225
Dec 10, 2025	632.65	636.70	626.05	630.25	630.25	0.94%	17,732
Dec 9, 2025	616.05	627.90	605.90	624.35	624.35	0.94%	56,260
Dec 8, 2025	632.30	639.50	616.50	618.55	618.55	-2.61%	54,349
Dec 5, 2025	652.80	656.15	631.30	635.10	635.10	-2.70%	13,211
Dec 4, 2025	666.80	666.80	649.50	652.75	652.75	-0.32%	11,096
Dec 3, 2025	662.35	665.65	648.90	654.85	654.85	-1.49%	8,112
Dec 2, 2025	669.20	670.00	657.25	664.75	664.75	-0.66%	11,840
Dec 1, 2025	666.45	675.15	661.70	669.20	669.20	0.54%	15,939
Nov 28, 2025	660.70	667.85	658.00	665.60	665.60	-0.25%	19,173
Nov 27, 2025	665.30	670.50	658.60	667.25	667.25	0.29%	7,220
Nov 26, 2025	659.65	669.00	658.00	665.35	665.35	0.86%	14,030
Nov 25, 2025	667.85	667.95	655.00	659.65	659.65	-1.24%	20,871
Nov 24, 2025	649.90	672.80	649.90	667.95	667.95	2.78%	20,595
Nov 21, 2025	664.85	667.30	648.30	649.90	649.90	-2.26%	21,001
Nov 20, 2025	678.75	678.75	663.55	664.90	664.90	0.29%	29,448
Nov 19, 2025	679.75	685.45	656.85	663.00	663.00	-2.46%	31,734
Nov 18, 2025	678.20	713.45	676.00	679.70	679.70	0.20%	111,275
Nov 17, 2025	678.10	683.75	668.45	678.35	678.35	0.07%	17,559
Nov 14, 2025	675.95	680.10	666.20	677.90	677.90	0.67%	10,463
Nov 13, 2025	684.95	684.95	670.75	673.40	673.40	-1.17%	25,444
Nov 12, 2025	683.05	688.00	677.70	681.35	681.35	0.15%	19,809