PT Astra International Tbk (FRA:ASJ)
Germany · Delayed Price · Currency is EUR 4.220
-0.200 (-4.52%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:ASJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.92% | - |
| Jun 15, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Jun 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Jun 11, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 10, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.99% | - |
| Jun 9, 2026 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 8.56% | - |
| Jun 8, 2026 | 3.82 | 4.62 | 3.74 | 3.74 | 3.74 | -5.08% | 70 |
| Jun 5, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -1.01% | - |
| Jun 4, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Jun 3, 2026 | 4.18 | 4.26 | 4.18 | 4.22 | 4.22 | -1.86% | - |
| Jun 2, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -1.83% | - |
| Jun 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| May 29, 2026 | 4.42 | 4.50 | 4.38 | 4.38 | 4.38 | -6.41% | - |
| May 28, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 3.54% | - |
| May 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 26, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -9.60% | - |
| May 25, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 4.17% | - |
| May 22, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | -4.00% | - |
| May 21, 2026 | 5.10 | 5.40 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| May 20, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| May 19, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| May 18, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | - |
| May 15, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| May 12, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| May 11, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 3.85% | - |
| May 8, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 7, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -1.49% | - |
| May 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | 0.92% | - |
| Apr 30, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.28 | -0.91% | - |
| Apr 29, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.33 | - | - |
| Apr 28, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.33 | -1.79% | - |
| Apr 27, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.43 | -3.45% | - |
| Apr 24, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.62 | - | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | -4.13% | - |
| Apr 22, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.86 | 4.31% | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | - | - |
| Apr 20, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.62 | - | - |
| Apr 17, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.62 | 1.75% | - |
| Apr 16, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.52 | -0.87% | - |
| Apr 15, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.57 | 2.68% | - |