PT Astra Agro Lestari Tbk (FRA:ASX)
Germany · Delayed Price · Currency is EUR 0.3300
-0.0100 (-2.94%)
Last updated: Aug 1, 2025
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.94% | - |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.30% | - |
| Jul 30, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 10.83% | 12,000 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2.61% | 2 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.65% | 2 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.99% | 2 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 0.67% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -0.66% | 2 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.31% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.65% | 2 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.32% | 2 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6.29% | 2 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.42% | 2 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.71% | 2 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.71% | 2 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.71% | 2 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.19% | 2 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | - |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | 2 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.74% | 2 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.73% | 2 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | - |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.45% | - |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -2.13% | - |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.17% | 2 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 2 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.47% | - |
| Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -2.86% | - |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.41% | 2 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -2.74% | 2 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.39% | 2 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -2.04% | 2 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.68% | - |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 2 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2.78% | 2 |
| Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 2 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.69% | 2 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.36% | 2 |
| Jun 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2.08% | - |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.37% | 2 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.35% | 2 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2.78% | 2 |
| May 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.37% | 2 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.68% | - |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -2.00% | 2 |