Astoria Investments Ltd (JSE:ARA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 660.00
-15.00 (-2.22%)
Sep 30, 2025, 4:21 PM SAST
Astoria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 11.57% | 12,000 |
| Sep 26, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.67% | 11,225 |
| Sep 23, 2025 | 610.00 | 610.00 | 601.00 | 601.00 | 601.00 | -14.14% | 26,620 |
| Sep 22, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 7.69% | 644 |
| Sep 19, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 12,834 |
| Sep 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Sep 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 15,654 |
| Sep 16, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 4,806 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -5.80% | 15,000 |
| Sep 12, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 11, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 10, 2025 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 14.62% | 1,450 |
| Sep 9, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | - |
| Sep 8, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | - |
| Sep 5, 2025 | 601.00 | 602.00 | 601.00 | 602.00 | 602.00 | -14.00% | 1,050 |
| Sep 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 2, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 27, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.76% | 2,011 |
| Aug 25, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Aug 22, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Aug 21, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Aug 20, 2025 | 770.00 | 770.00 | 735.00 | 735.00 | 735.00 | -4.55% | 206,701 |
| Aug 19, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.91% | 408 |
| Aug 18, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 15, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 14, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 3,205 |
| Aug 13, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 12, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.63% | 561 |
| Aug 11, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 587,123 |
| Aug 8, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 7, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 6, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 4, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 595 |
| Aug 1, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Jul 31, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 7,972 |
| 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 | - | - |