Astoria Investments Ltd (JSE:ARA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 602.00
-98.00 (-14.00%)
Sep 5, 2025, 11:37 AM SAST
Astoria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |