PT Astra International Tbk (FRA:ASJ)
Germany · Delayed Price · Currency is EUR 4.120
+0.120 (3.00%)
At close: Oct 23, 2026
FRA:ASJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.24 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Oct 22, 2026 | 4.12 | 4.16 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Oct 20, 2026 | 4.16 | 4.20 | 4.04 | 4.04 | 4.04 | 7.45% | - |
| Oct 19, 2026 | 3.78 | 3.88 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Oct 16, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -9.59% | - |
| Oct 15, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.37% | - |
| Oct 14, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.44 | 1.35% | - |
| Oct 13, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.38 | 1.37% | - |
| Oct 12, 2026 | 4.50 | 4.52 | 4.38 | 4.38 | 4.32 | - | - |
| Oct 9, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.32 | - | - |
| Oct 8, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.32 | -1.79% | - |
| Oct 7, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.40 | 0.90% | - |
| Oct 6, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.36 | 2.79% | - |
| Oct 5, 2026 | 4.38 | 4.46 | 4.30 | 4.30 | 4.24 | 0.94% | - |
| Oct 2, 2026 | 4.30 | 4.32 | 4.26 | 4.26 | 4.20 | 1.91% | - |
| Oct 1, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.13 | -0.95% | - |
| Sep 30, 2026 | 4.34 | 4.34 | 4.22 | 4.22 | 4.16 | -0.94% | - |
| Sep 29, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.20 | - | - |
| Sep 28, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.20 | - | - |
| Sep 25, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.20 | -0.93% | - |
| Sep 24, 2026 | 4.38 | 4.42 | 4.30 | 4.30 | 4.24 | - | - |
| Sep 23, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.24 | - | - |
| Sep 22, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.24 | -1.83% | - |
| Sep 21, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.32 | -3.10% | - |
| Sep 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 1.80% | - |
| Sep 17, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.38 | - | - |
| Sep 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | - | - |
| Sep 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -3.48% | - |
| Sep 14, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.54 | 3.60% | - |
| Sep 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -3.48% | - |
| Sep 10, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.54 | 3.14% | - |
| Sep 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | 0.45% | - |
| Sep 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | - | - |
| Sep 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | - | - |
| Sep 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -1.33% | - |
| Sep 3, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.44 | 1.81% | - |
| Sep 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -0.45% | - |
| Sep 1, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.38 | 2.78% | - |
| Aug 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | - | - |
| Aug 28, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.26 | 2.37% | - |
| Aug 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | - | - |
| Aug 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -2.31% | - |
| Aug 25, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.26 | 2.37% | - |
| Aug 24, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.16 | - | - |
| Aug 21, 2026 | 4.22 | 4.26 | 4.22 | 4.22 | 4.16 | 0.96% | - |
| Aug 20, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.13 | 0.97% | - |
| Aug 19, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.09 | -1.90% | - |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | - | - |
| Aug 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -5.38% | - |
| Aug 14, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.40 | - | - |