Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,225
+185 (0.74%)
At close: Nov 28, 2025
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25,298.00 | 25,415.00 | 25,113.00 | 25,225.00 | 25,225.00 | 0.74% | 321,941 |
| Nov 27, 2025 | 25,116.00 | 25,320.00 | 24,799.00 | 25,040.00 | 25,040.00 | -1.22% | 626,577 |
| Nov 26, 2025 | 25,789.00 | 25,800.00 | 25,278.00 | 25,350.00 | 25,350.00 | -0.59% | 419,988 |
| Nov 25, 2025 | 25,702.00 | 26,043.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.39% | 244,217 |
| Nov 24, 2025 | 25,305.00 | 26,187.00 | 24,715.00 | 25,600.00 | 25,600.00 | 2.58% | 332,332 |
| Nov 21, 2025 | 24,936.00 | 25,305.00 | 24,317.00 | 24,957.00 | 24,957.00 | 0.03% | 284,010 |
| Nov 20, 2025 | 23,626.00 | 25,100.00 | 23,626.00 | 24,950.00 | 24,950.00 | 4.83% | 335,726 |
| Nov 19, 2025 | 24,500.00 | 24,873.00 | 23,500.00 | 23,800.00 | 23,800.00 | -2.65% | 162,420 |
| Nov 18, 2025 | 24,205.00 | 24,464.00 | 23,719.00 | 24,448.00 | 24,448.00 | 1.08% | 90,307 |
| Nov 17, 2025 | 22,968.00 | 24,187.00 | 22,901.00 | 24,187.00 | 24,187.00 | 6.35% | 148,599 |
| Nov 14, 2025 | 22,775.00 | 23,311.00 | 22,101.00 | 22,742.00 | 22,742.00 | -0.60% | 94,585 |
| Nov 13, 2025 | 22,299.00 | 23,377.00 | 22,299.00 | 22,880.00 | 22,880.00 | 2.21% | 86,160 |
| Nov 12, 2025 | 22,204.00 | 22,385.00 | 21,994.00 | 22,385.00 | 22,385.00 | 1.03% | 37,496 |
| Nov 11, 2025 | 22,132.00 | 22,553.00 | 22,049.00 | 22,156.00 | 22,156.00 | -0.16% | 114,411 |
| Nov 10, 2025 | 22,015.00 | 22,300.00 | 22,015.00 | 22,192.00 | 22,192.00 | 0.48% | 49,792 |
| Nov 7, 2025 | 22,041.00 | 22,108.00 | 21,814.00 | 22,087.00 | 22,087.00 | -0.35% | 67,322 |
| Nov 6, 2025 | 22,274.00 | 22,397.00 | 22,107.00 | 22,165.00 | 22,165.00 | -0.29% | 39,946 |
| Nov 5, 2025 | 21,999.00 | 22,300.00 | 21,809.00 | 22,230.00 | 22,230.00 | 1.80% | 65,707 |
| Nov 4, 2025 | 22,100.00 | 22,280.00 | 21,669.00 | 21,838.00 | 21,838.00 | -1.45% | 81,862 |
| Nov 3, 2025 | 22,419.00 | 22,448.00 | 21,970.00 | 22,160.00 | 22,160.00 | -1.05% | 90,086 |
| Oct 31, 2025 | 22,298.00 | 22,517.00 | 22,070.00 | 22,396.00 | 22,396.00 | 0.48% | 113,552 |
| Oct 30, 2025 | 22,201.00 | 22,782.00 | 21,834.00 | 22,289.00 | 22,289.00 | 0.86% | 62,833 |
| Oct 29, 2025 | 22,194.00 | 22,600.00 | 20,900.00 | 22,100.00 | 22,100.00 | -0.70% | 198,293 |
| Oct 28, 2025 | 22,120.00 | 22,301.00 | 21,970.00 | 22,256.00 | 22,256.00 | 1.03% | 376,979 |
| Oct 27, 2025 | 21,900.00 | 22,050.00 | 21,730.00 | 22,029.00 | 22,029.00 | 0.58% | 108,633 |
| Oct 24, 2025 | 21,999.00 | 22,197.00 | 21,756.00 | 21,901.00 | 21,901.00 | 0.16% | 175,772 |
| Oct 23, 2025 | 20,942.00 | 21,865.00 | 20,942.00 | 21,865.00 | 21,865.00 | 1.22% | 40,709 |
| Oct 22, 2025 | 21,713.00 | 21,858.00 | 21,505.00 | 21,601.00 | 21,601.00 | 0.33% | 65,054 |
| Oct 21, 2025 | 21,399.00 | 21,542.00 | 21,280.00 | 21,530.00 | 21,530.00 | 0.41% | 47,853 |
| Oct 20, 2025 | 21,613.00 | 21,613.00 | 21,383.00 | 21,442.00 | 21,442.00 | 0.73% | 32,334 |
| Oct 17, 2025 | 21,585.00 | 21,661.00 | 21,113.00 | 21,287.00 | 21,287.00 | -2.26% | 69,060 |
| Oct 16, 2025 | 21,311.00 | 21,945.00 | 21,092.00 | 21,780.00 | 21,780.00 | 2.21% | 168,830 |
| Oct 15, 2025 | 21,303.00 | 21,436.00 | 21,229.00 | 21,310.00 | 21,310.00 | - | 207,214 |
| Oct 14, 2025 | 21,460.00 | 21,592.00 | 21,260.00 | 21,311.00 | 21,311.00 | -0.88% | 99,203 |
| Oct 13, 2025 | 21,474.00 | 21,540.00 | 21,366.00 | 21,500.00 | 21,500.00 | 0.42% | 87,168 |
| Oct 10, 2025 | 21,200.00 | 21,500.00 | 21,057.00 | 21,410.00 | 21,410.00 | 2.36% | 92,653 |
| Oct 9, 2025 | 20,780.00 | 21,048.00 | 20,543.00 | 20,917.00 | 20,917.00 | 0.66% | 105,105 |
| Oct 8, 2025 | 20,536.00 | 20,900.00 | 20,500.00 | 20,780.00 | 20,780.00 | 0.53% | 87,589 |
| Oct 7, 2025 | 21,200.00 | 21,294.00 | 20,627.00 | 20,670.00 | 20,670.00 | -2.28% | 57,222 |
| Oct 6, 2025 | 20,741.00 | 21,569.00 | 20,741.00 | 21,153.00 | 21,153.00 | 0.02% | 38,319 |
| Oct 3, 2025 | 21,537.00 | 21,711.00 | 20,769.00 | 21,149.00 | 21,149.00 | -1.68% | 146,575 |
| Oct 2, 2025 | 19,901.00 | 21,817.00 | 19,901.00 | 21,511.00 | 21,511.00 | 2.57% | 162,448 |
| Oct 1, 2025 | 20,646.00 | 21,085.00 | 20,321.00 | 20,973.00 | 20,973.00 | 2.17% | 89,152 |
| Sep 30, 2025 | 20,551.00 | 20,797.00 | 19,902.00 | 20,527.00 | 20,527.00 | 1.08% | 261,631 |
| Sep 29, 2025 | 20,050.00 | 20,320.00 | 19,968.00 | 20,307.00 | 20,307.00 | 1.03% | 82,410 |
| Sep 26, 2025 | 20,354.00 | 20,511.00 | 19,981.00 | 20,100.00 | 20,100.00 | -1.63% | 94,754 |
| Sep 25, 2025 | 20,192.00 | 20,614.00 | 20,118.00 | 20,434.00 | 20,434.00 | 0.60% | 158,620 |
| Sep 23, 2025 | 20,226.00 | 20,439.00 | 20,178.00 | 20,312.00 | 20,312.00 | 0.39% | 47,150 |
| Sep 22, 2025 | 20,930.00 | 20,930.00 | 20,035.00 | 20,233.00 | 20,233.00 | -3.27% | 48,316 |
| Sep 19, 2025 | 20,500.00 | 21,000.00 | 20,403.00 | 20,916.00 | 20,916.00 | 2.02% | 911,389 |