Compagnie d'Assurances et de Réassurances ASTREE (BVMT:AST)
Tunisia · Delayed Price · Currency is TND 92.00
+2.00 (2.22%)
At close: Sep 15, 2026
BVMT:AST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 92.98 | 92.98 | 92.00 | 92.00 | 92.00 | 2.22% | 13 |
| Sep 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.13% | 1 |
| Sep 9, 2026 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - | 50 |
| Sep 8, 2026 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 1.59% | 1 |
| Sep 7, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 8.55% | 5 |
| Sep 4, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.59% | 100 |
| Sep 2, 2026 | 86.94 | 86.94 | 80.23 | 80.23 | 80.23 | -4.50% | 14 |
| Sep 1, 2026 | 87.00 | 87.00 | 84.01 | 84.01 | 84.01 | - | 11 |
| Aug 31, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 4.36% | 1 |
| Aug 28, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.99% | 1 |
| Aug 27, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 4.50% | 1 |
| Aug 26, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.01% | 5 |
| Aug 24, 2026 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | -4.34% | 8 |
| Aug 21, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -4.49% | 27 |
| Aug 20, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -4.50% | 13 |
| Aug 3, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -0.01% | 1 |
| Jul 31, 2026 | 85.00 | 85.00 | 84.90 | 84.90 | 84.90 | 4.16% | 101 |
| Jul 30, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - | 77 |
| Jul 29, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 4.50% | 1 |
| Jul 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 197 |
| Jul 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 417 |
| Jul 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | 365 |
| Jul 22, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 286 |
| Jul 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.50% | 118 |
| Jul 17, 2026 | 75.50 | 75.50 | 72.25 | 72.25 | 72.25 | - | 103 |
| Jul 16, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | 30 |
| Jul 15, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.35% | 28 |
| Jul 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 10 |
| Jul 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.32% | 24 |
| Jul 9, 2026 | 73.01 | 75.25 | 73.01 | 75.25 | 75.25 | 4.50% | 11 |
| Jul 8, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -1.37% | 2 |
| Jul 6, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 4.23% | 4 |
| Jul 3, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -4.05% | 10 |
| Jul 2, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 2.82% | 1 |
| Jul 1, 2026 | 73.00 | 73.00 | 71.01 | 71.01 | 71.01 | -1.37% | 3 |
| Jun 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 72.00 | 2.74% | 99 |
| Jun 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.08 | - | 14 |
| Jun 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.08 | - | 108 |
| Jun 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.08 | - | 150 |
| Jun 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.08 | - | 70 |
| Jun 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.08 | -2.67% | 75 |
| Jun 12, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 72.00 | 3.59% | 201 |
| Jun 11, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 69.50 | 4.40% | 800 |
| Jun 10, 2026 | 69.61 | 69.61 | 69.35 | 69.35 | 66.58 | -12.77% | 1,160 |
| Jun 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 76.32 | 4.47% | 1 |
| Jun 4, 2026 | 71.00 | 76.10 | 71.00 | 76.10 | 73.06 | 4.42% | 122 |
| Jun 3, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 69.96 | -14.26% | 45 |
| May 26, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 81.60 | 2.41% | 5 |
| May 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.68 | -2.35% | 30 |
| May 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 81.60 | -1.56% | 18 |