Astral Foods Limited (JSE:ARL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
20,968
+142 (0.68%)
Aug 29, 2025, 5:00 PM SAST

Astral Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202520,951.0021,129.0020,649.0020,968.0020,966.000.67%109,281
Aug 28, 202520,355.0021,146.0020,266.0020,828.0020,828.003.13%174,718
Aug 27, 202520,013.0020,600.0020,002.0020,195.0020,195.000.69%121,199
Aug 26, 202520,043.0020,210.0019,808.0020,057.0020,057.00-0.13%96,605
Aug 25, 202519,299.0020,231.0019,219.0020,083.0020,083.003.74%180,349
Aug 22, 202519,115.0019,359.0019,043.0019,359.0019,359.001.73%213,671
Aug 21, 202518,694.0019,310.0018,694.0019,029.0019,029.002.03%198,197
Aug 20, 202518,674.0019,089.0018,577.0018,651.0018,651.00-1.02%88,769
Aug 19, 202519,184.0019,184.0018,800.0018,843.0018,843.00-0.65%110,369
Aug 18, 202518,892.0019,201.0018,732.0018,966.0018,966.000.56%163,148
Aug 15, 202518,500.0018,896.0018,421.0018,861.0018,861.002.35%127,571
Aug 14, 202518,368.0018,482.0018,240.0018,428.0018,428.000.21%101,664
Aug 13, 202518,400.0018,500.0018,100.0018,390.0018,390.00-0.37%138,190
Aug 12, 202517,716.0018,536.0017,655.0018,459.0018,459.004.32%181,459
Aug 11, 202517,340.0017,699.0017,303.0017,694.0017,694.002.57%93,277
Aug 8, 202517,051.0017,687.0016,872.0017,251.0017,251.00-1.30%141,072
Aug 7, 202517,047.0017,588.0017,047.0017,479.0017,479.001.26%237,634
Aug 6, 202517,054.0017,288.0017,054.0017,261.0017,261.000.55%108,277
Aug 5, 202517,266.0017,410.0017,159.0017,166.0017,166.00-0.71%117,487
Aug 4, 202517,433.0017,484.0017,075.0017,288.0017,288.00-0.47%117,299
Aug 1, 202517,367.0017,370.0017,116.0017,369.0017,369.00-0.09%95,006
Jul 31, 202517,403.0017,484.0017,242.0017,384.0017,384.000.12%106,139
Jul 30, 202517,426.0017,658.0017,347.0017,363.0017,363.00-0.14%64,435
Jul 29, 202517,300.0017,604.0017,300.0017,388.0017,388.00-0.42%67,130
Jul 28, 202517,122.0017,462.0017,122.0017,462.0017,462.001.71%86,587
Jul 25, 202517,092.0017,246.0017,092.0017,168.0017,168.00-0.18%32,495
Jul 24, 202517,444.0017,444.0017,068.0017,199.0017,199.00-0.66%138,149
Jul 23, 202517,247.0017,321.0017,200.0017,314.0017,314.000.09%51,442
Jul 22, 202517,407.0017,547.0017,239.0017,299.0017,299.00-0.24%131,530
Jul 21, 202517,419.0017,519.0017,239.0017,340.0017,340.00-0.37%75,383
Jul 18, 202517,526.0017,598.0017,395.0017,405.0017,405.00-0.45%73,131
Jul 17, 202517,051.0017,487.0017,027.0017,484.0017,484.002.37%247,424
Jul 16, 202517,051.0017,193.0016,763.0017,079.0017,079.00-0.25%1,126,375
Jul 15, 202517,550.0017,550.0017,122.0017,122.0017,122.00-1.10%47,898
Jul 14, 202517,373.0017,476.0017,304.0017,313.0017,313.00-0.89%167,987
Jul 11, 202517,945.0017,945.0017,395.0017,469.0017,469.00-1.80%132,828
Jul 10, 202517,553.0018,101.0017,527.0017,789.0017,789.002.22%204,963
Jul 9, 202517,600.0017,856.0017,314.0017,402.0017,402.00-0.96%369,734
Jul 8, 202517,523.0017,586.0017,269.0017,570.0017,570.00-0.01%458,588
Jul 7, 202517,870.0017,870.0017,053.0017,572.0017,572.00-1.08%476,169
Jul 4, 202518,049.0018,049.0017,400.0017,763.0017,763.00-0.60%327,478
Jul 3, 202517,822.0018,071.0017,800.0017,871.0017,871.00-0.71%141,909
Jul 2, 202517,900.0018,128.0017,807.0017,999.0017,999.00-0.49%277,062
Jul 1, 202517,907.0018,247.0017,805.0018,087.0018,087.001.86%161,506
Jun 30, 202518,000.0018,067.0017,500.0017,757.0017,757.00-1.11%70,203
Jun 27, 202517,832.0018,024.0017,832.0017,956.0017,956.000.84%25,879
Jun 26, 202518,261.0018,350.0017,771.0017,807.0017,807.00-2.70%108,927
Jun 25, 202518,309.0018,386.0018,123.0018,302.0018,302.000.11%264,364
Jun 24, 202517,786.0018,282.0017,786.0018,282.0018,282.002.99%333,093
Jun 23, 202517,932.0018,000.0017,654.0017,751.0017,751.00-1.38%144,982