PT Astra Agro Lestari Tbk (FRA:ASX)
Germany · Delayed Price · Currency is EUR 0.3760
-0.0440 (-10.48%)
At close: Sep 24, 2025
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.19% | - |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.48% | - |
| Sep 23, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 12.90% | 3,738 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.62% | - |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.06% | - |
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -12.32% | - |
| Sep 12, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 15.34% | 50 |
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.49% | - |
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.82% | - |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | - |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.92% | - |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.89% | - |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.67% | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.72% | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.66% | - |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.85% | - |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.82% | - |
| Aug 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.91% | - |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.98% | - |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Aug 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | - |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.44% | - |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.30% | - |
| Jul 30, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 10.83% | 12,000 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.61% | - |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |