Compagnie d'Assurances et de Réassurances ASTREE (BVMT:AST)
Tunisia · Delayed Price · Currency is TND 45.00
0.00 (0.00%)
At close: Oct 7, 2025
BVMT:AST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -4.38% | 15 |
| Jul 2, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 4.49% | 1 |
| Jul 1, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 3.35% | 1 |
| Jun 27, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 42.34 | -4.49% | 9 |
| Jun 25, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 44.33 | 9.19% | 1 |
| Jun 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 40.60 | - | 60 |
| Jun 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 40.60 | -4.44% | 31 |
| Jun 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 42.49 | -0.02% | 29 |
| Jun 16, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.50 | -4.23% | 30 |
| Jun 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 44.38 | 0.02% | 50 |
| Jun 2, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 44.37 | 3.03% | 4 |
| May 30, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 43.07 | - | 3 |
| May 29, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 43.07 | -4.48% | 1 |
| May 27, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 45.09 | -4.48% | 10 |
| May 22, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 47.20 | - | 360 |
| May 16, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 47.20 | - | 100 |
| May 13, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 47.20 | -0.02% | 3 |
| May 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 47.21 | 4.17% | 1 |
| May 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 45.32 | 4.35% | 1 |
| May 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 43.44 | 1.10% | 1 |
| Apr 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 42.96 | 3.41% | 20 |
| Apr 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 41.55 | - | 70 |
| Apr 24, 2025 | 45.50 | 45.50 | 44.00 | 44.00 | 41.55 | -3.30% | 9 |
| Apr 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 42.96 | - | 192 |
| Apr 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 42.96 | - | 130 |