Compagnie d'Assurances et de Réassurances ASTREE (BVMT:AST)
Tunisia · Delayed Price · Currency is TND 47.00
+1.00 (2.17%)
At close: Jan 6, 2026
BVMT:AST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 1 |
| Jan 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.02% | 190 |
| Dec 30, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 4.50% | 1,076 |
| Dec 29, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -4.33% | 1 |
| Dec 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 470 |
| Dec 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 2 |
| Dec 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 10 |
| Dec 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 200 |
| Dec 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 10 |
| Dec 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 1 |
| Dec 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20 |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 273 |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 277 |
| Dec 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 51 |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 284 |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.08% | 342 |
| Nov 18, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.02% | 250 |
| Nov 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 53 |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 25 |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 14 |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Oct 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 11 |
| Oct 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 500 |
| Oct 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,489 |
| Oct 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 50 |
| Oct 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20 |
| Oct 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 225 |
| Oct 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 72 |
| Oct 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.02% | 1,095 |
| Sep 16, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.02% | 190 |
| Aug 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4 |
| Aug 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 50 |
| Aug 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 51 |
| Aug 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 10 |
| Aug 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Aug 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 15 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.85% | 25 |
| Aug 5, 2025 | 44.50 | 44.62 | 44.50 | 44.62 | 44.62 | 1.41% | 250 |
| Aug 4, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 61 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 15 |
| Jul 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 60 |
| Jul 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,291 |
| Jul 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,260 |
| Jul 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 440 |
| Jul 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.81% | 1,700 |