PT Astra International Tbk (FRA:ASJ)
Germany · Delayed Price · Currency is EUR 4.220
-0.100 (-2.31%)
At close: Aug 26, 2026
FRA:ASJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 2.37% | - |
| Aug 24, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | - | - |
| Aug 21, 2026 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Aug 20, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | - |
| Aug 19, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.38% | - |
| Aug 14, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | - | - |
| Aug 13, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Aug 12, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | - |
| Aug 11, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Aug 10, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1.33% | - |
| Aug 7, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Aug 5, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Aug 4, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.50 | 0.90% | - |
| Aug 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Jul 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Jul 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Jul 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Jul 24, 2026 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | -0.89% | - |
| Jul 23, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jul 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Jul 21, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 1.33% | - |
| Jul 20, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -11.76% | - |
| Jul 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 12.83% | - |
| Jul 16, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 6.10% | - |
| Jul 15, 2026 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Jul 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jul 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jul 9, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | -0.92% | - |
| Jul 8, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Jul 7, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 3.79% | - |
| Jul 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jul 3, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 5.97% | - |
| Jul 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Jul 1, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Jun 30, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| Jun 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jun 26, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| Jun 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 6.76% | - |
| Jun 24, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jun 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jun 19, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | - |
| Jun 18, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | - | - |
| Jun 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | - |