Astoria Investments Ltd (JSE:ARA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 850.00
+25.00 (3.03%)
Dec 19, 2025, 3:53 PM SAST
Astoria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3.03% | 5,116 |
| Dec 18, 2025 | 830.00 | 830.00 | 825.00 | 825.00 | 825.00 | - | 64,920 |
| Dec 17, 2025 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | - | 26,129 |
| Dec 15, 2025 | 851.00 | 851.00 | 821.00 | 825.00 | 825.00 | -2.94% | 31,361 |
| Dec 12, 2025 | 831.00 | 850.00 | 831.00 | 850.00 | 850.00 | 2.29% | 9,768 |
| Dec 11, 2025 | 821.00 | 831.00 | 821.00 | 831.00 | 831.00 | 0.48% | 27,947 |
| Dec 10, 2025 | 850.00 | 850.00 | 827.00 | 827.00 | 827.00 | -2.71% | 18,581 |
| Dec 9, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -3.19% | 2,500 |
| Dec 8, 2025 | 865.00 | 878.00 | 865.00 | 878.00 | 878.00 | 3.29% | 5,744 |
| Dec 5, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 4, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 5,250 |
| Dec 3, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,354 |
| Dec 2, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,433 |
| Dec 1, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,040 |
| Nov 28, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 12,000 |
| Nov 27, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 2,842 |
| Nov 26, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2.78% | 20,000 |
| Nov 25, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | - | 483 |
| Nov 24, 2025 | 840.00 | 865.00 | 827.00 | 827.00 | 827.00 | -2.71% | 29,518 |
| Nov 21, 2025 | 830.00 | 850.00 | 825.00 | 850.00 | 850.00 | 2.41% | 20,946 |
| Nov 20, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.61% | 7,141 |
| Nov 19, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Nov 18, 2025 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | -0.60% | 111,129 |
| Nov 17, 2025 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.84% | 71,287 |
| Nov 14, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 25,300 |
| Nov 13, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Nov 12, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Nov 11, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | -1.81% | 72,601 |
| Nov 10, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 7, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 6, 2025 | 816.00 | 830.00 | 816.00 | 830.00 | 830.00 | 1.84% | 35,000 |
| Nov 5, 2025 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | -1.81% | 19,020 |
| Nov 4, 2025 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | - | 10,000 |
| Nov 3, 2025 | 815.00 | 830.00 | 800.00 | 830.00 | 830.00 | 1.84% | 62,688 |
| Oct 31, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.81% | 93,069 |
| Oct 30, 2025 | 830.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.22% | 72,436 |
| Oct 29, 2025 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 0.61% | 21,500 |
| Oct 28, 2025 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.12% | 161,912 |
| Oct 27, 2025 | 720.00 | 814.00 | 720.00 | 814.00 | 814.00 | 35.44% | 90,450 |
| Oct 24, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 210,695 |
| Oct 23, 2025 | 630.00 | 630.00 | 601.00 | 601.00 | 601.00 | -2.59% | 8,250 |
| Oct 22, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.98% | 277 |
| Oct 21, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 20, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -6.92% | 13,200 |
| Oct 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -7.14% | 4,724 |
| Oct 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 11,649 |
| Oct 15, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 14, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7.69% | 6,788 |
| Oct 13, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Oct 10, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |