Compagnie d'Assurances et de Réassurances ASTREE (BVMT:AST)
Tunisia · Delayed Price · Currency is TND 84.89
-0.01 (-0.01%)
At close: Aug 3, 2026
BVMT:AST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 82.90 | 4.41% | 35 |
| May 20, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 79.39 | 8.10% | 33 |
| May 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 73.44 | 0.99% | 20 |
| May 18, 2026 | 75.76 | 75.76 | 75.75 | 75.75 | 72.72 | 4.48% | 3 |
| May 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 69.60 | 4.47% | 21 |
| May 14, 2026 | 68.00 | 69.40 | 68.00 | 69.40 | 66.62 | 3.58% | 235 |
| May 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.32 | 0.22% | 245 |
| May 12, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 64.18 | 0.53% | 1 |
| May 11, 2026 | 62.50 | 66.50 | 62.50 | 66.50 | 63.84 | -1.90% | 266 |
| May 8, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 65.08 | 4.69% | 1 |
| May 6, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 62.16 | 4.44% | 1 |
| May 5, 2026 | 61.85 | 62.00 | 61.85 | 62.00 | 59.52 | -8.54% | 711 |
| Apr 30, 2026 | 67.80 | 67.80 | 67.79 | 67.79 | 65.08 | -0.01% | 240 |
| Apr 29, 2026 | 67.84 | 67.84 | 67.80 | 67.80 | 65.09 | -0.07% | 112 |
| Apr 28, 2026 | 67.00 | 67.85 | 67.00 | 67.85 | 65.14 | 4.32% | 14 |