Astoria Investments Ltd (JSE:ARA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 790.00
0.00 (0.00%)
Jul 31, 2025, 4:37 PM SAST
Astoria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 5,695 |
| Jul 30, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 1,463 |
| Jul 29, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.25% | 805 |
| Jul 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 25, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 14,174 |
| Jul 16, 2025 | 700.00 | 800.00 | 700.00 | 800.00 | 800.00 | - | 5,757 |
| Jul 15, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 14, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 11,568 |
| Jul 11, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 30,293 |
| Jul 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 9, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 8, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 406 |
| Jul 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 4, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 2, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.13% | 2,500 |
| Jul 1, 2025 | 750.00 | 799.00 | 750.00 | 799.00 | 799.00 | 14.14% | 4,582 |
| Jun 30, 2025 | 679.00 | 700.00 | 679.00 | 700.00 | 700.00 | 7.69% | 13,057 |
| Jun 27, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jun 26, 2025 | 650.00 | 675.00 | 650.00 | 650.00 | 650.00 | 9.24% | 1,167,207 |
| Jun 25, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 8.18% | 11,734 |
| Jun 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jun 23, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jun 20, 2025 | 675.00 | 675.00 | 550.00 | 550.00 | 550.00 | -18.52% | 3,134,684 |
| Jun 19, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jun 18, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jun 17, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.85% | 839 |
| Jun 13, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jun 12, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jun 11, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -3.70% | 20,906 |
| Jun 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 540 |
| Jun 9, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.85% | 10,000 |
| Jun 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jun 5, 2025 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | -3.70% | 22,844 |
| Jun 4, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jun 3, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | - | 1,164 |
| Jun 2, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.85% | 8,983 |
| May 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -3.70% | 1,000 |
| May 29, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| May 28, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| May 27, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 1,031 |
| May 26, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.59% | 93,334 |
| May 23, 2025 | 675.00 | 679.00 | 675.00 | 679.00 | 679.00 | 0.59% | 49,828 |
| May 22, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 17,305 |