Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,142
+169 (0.65%)
Mar 18, 2026, 4:36 PM SAST
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 27,250.00 | 27,429.00 | 26,914.00 | 27,238.00 | - | 4.87% | 43,766 |
| Mar 17, 2026 | 25,702.00 | 26,251.00 | 25,702.00 | 25,973.00 | 25,973.00 | -0.32% | 159,813 |
| Mar 16, 2026 | 26,139.00 | 26,292.00 | 25,912.00 | 26,057.00 | 26,057.00 | 0.22% | 112,783 |
| Mar 13, 2026 | 26,027.00 | 26,191.00 | 25,858.00 | 26,001.00 | 26,001.00 | - | 104,815 |
| Mar 12, 2026 | 26,073.00 | 26,143.00 | 25,537.00 | 26,001.00 | 26,001.00 | -1.10% | 125,846 |
| Mar 11, 2026 | 27,001.00 | 27,001.00 | 25,824.00 | 26,290.00 | 26,290.00 | -0.72% | 159,050 |
| Mar 10, 2026 | 26,182.00 | 27,563.00 | 25,966.00 | 26,480.00 | 26,480.00 | 2.26% | 247,660 |
| Mar 9, 2026 | 26,337.00 | 26,337.00 | 25,658.00 | 25,896.00 | 25,896.00 | -2.77% | 240,409 |
| Mar 6, 2026 | 27,360.00 | 27,607.00 | 26,446.00 | 26,634.00 | 26,634.00 | -1.93% | 106,393 |
| Mar 5, 2026 | 27,175.00 | 27,275.00 | 26,851.00 | 27,159.00 | 27,159.00 | -0.15% | 223,820 |
| Mar 4, 2026 | 27,200.00 | 27,327.00 | 26,804.00 | 27,200.00 | 27,200.00 | -0.05% | 58,979 |
| Mar 3, 2026 | 27,845.00 | 28,345.00 | 27,000.00 | 27,214.00 | 27,214.00 | -3.36% | 65,418 |
| Mar 2, 2026 | 27,920.00 | 28,161.00 | 27,316.00 | 28,161.00 | 28,161.00 | 1.13% | 129,287 |
| Feb 27, 2026 | 28,090.00 | 28,303.00 | 27,769.00 | 27,845.00 | 27,845.00 | -1.08% | 73,051 |
| Feb 26, 2026 | 28,147.00 | 28,373.00 | 27,854.00 | 28,150.00 | 28,150.00 | 0.73% | 84,301 |
| Feb 25, 2026 | 28,104.00 | 28,106.00 | 27,815.00 | 27,947.00 | 27,947.00 | 0.44% | 50,282 |
| Feb 24, 2026 | 27,829.00 | 27,888.00 | 27,561.00 | 27,825.00 | 27,825.00 | -0.08% | 86,642 |
| Feb 23, 2026 | 27,509.00 | 28,020.00 | 27,501.00 | 27,846.00 | 27,846.00 | 0.89% | 156,500 |
| Feb 20, 2026 | 28,300.00 | 28,300.00 | 27,483.00 | 27,600.00 | 27,600.00 | -0.35% | 55,335 |
| Feb 19, 2026 | 27,948.00 | 27,948.00 | 27,500.00 | 27,698.00 | 27,698.00 | -0.57% | 40,402 |
| Feb 18, 2026 | 27,583.00 | 27,907.00 | 27,549.00 | 27,858.00 | 27,858.00 | 1.21% | 29,648 |
| Feb 17, 2026 | 27,708.00 | 28,094.00 | 27,354.00 | 27,525.00 | 27,525.00 | -1.69% | 121,753 |
| Feb 16, 2026 | 27,355.00 | 27,998.00 | 27,355.00 | 27,998.00 | 27,998.00 | 0.78% | 76,939 |
| Feb 13, 2026 | 27,825.00 | 27,981.00 | 27,530.00 | 27,782.00 | 27,782.00 | -0.69% | 96,254 |
| Feb 12, 2026 | 27,473.00 | 27,974.00 | 27,381.00 | 27,974.00 | 27,974.00 | 1.48% | 66,748 |
| Feb 11, 2026 | 27,483.00 | 27,600.00 | 27,253.00 | 27,565.00 | 27,565.00 | -0.36% | 114,725 |
| Feb 10, 2026 | 26,950.00 | 27,787.00 | 26,950.00 | 27,665.00 | 27,665.00 | 0.37% | 112,402 |
| Feb 9, 2026 | 28,466.00 | 28,466.00 | 27,366.00 | 27,564.00 | 27,564.00 | -1.65% | 97,058 |
| Feb 6, 2026 | 28,390.00 | 28,390.00 | 27,765.00 | 28,026.00 | 28,026.00 | -0.21% | 66,437 |
| Feb 5, 2026 | 27,492.00 | 28,305.00 | 27,492.00 | 28,086.00 | 28,086.00 | 1.40% | 138,294 |
| Feb 4, 2026 | 27,723.00 | 28,248.00 | 27,453.00 | 27,699.00 | 27,699.00 | 1.31% | 245,960 |
| Feb 3, 2026 | 27,517.00 | 27,517.00 | 27,148.00 | 27,340.00 | 27,340.00 | 0.15% | 115,573 |
| Feb 2, 2026 | 27,824.00 | 27,824.00 | 26,810.00 | 27,300.00 | 27,300.00 | -0.29% | 130,136 |
| Jan 30, 2026 | 27,353.00 | 27,675.00 | 27,153.00 | 27,380.00 | 27,380.00 | 0.10% | 52,751 |
| Jan 29, 2026 | 26,989.00 | 27,432.00 | 26,986.00 | 27,354.00 | 27,354.00 | 0.28% | 481,945 |
| Jan 28, 2026 | 27,034.00 | 27,413.00 | 26,797.00 | 27,277.00 | 27,277.00 | 0.98% | 62,727 |
| Jan 27, 2026 | 27,500.00 | 27,500.00 | 26,555.00 | 27,012.00 | 27,012.00 | -0.37% | 57,962 |
| Jan 26, 2026 | 27,332.00 | 27,479.00 | 26,919.00 | 27,112.00 | 27,112.00 | -0.21% | 49,321 |
| Jan 23, 2026 | 26,818.00 | 27,168.00 | 26,818.00 | 27,168.00 | 27,168.00 | 0.64% | 82,621 |
| Jan 22, 2026 | 26,736.00 | 27,397.00 | 26,638.00 | 26,994.00 | 26,994.00 | 0.96% | 118,240 |
| Jan 21, 2026 | 26,438.00 | 26,738.00 | 26,438.00 | 26,738.00 | 26,738.00 | 0.99% | 63,146 |
| Jan 20, 2026 | 26,122.00 | 26,477.00 | 26,099.00 | 26,477.00 | 26,477.00 | 1.73% | 32,355 |
| Jan 19, 2026 | 25,801.00 | 26,325.00 | 25,801.00 | 26,027.00 | 26,027.00 | -0.52% | 88,024 |
| Jan 16, 2026 | 25,992.00 | 26,342.00 | 25,812.00 | 26,162.00 | 26,162.00 | -0.03% | 146,297 |
| Jan 15, 2026 | 26,000.00 | 26,381.00 | 25,464.00 | 26,170.00 | 26,170.00 | 0.47% | 80,851 |
| Jan 14, 2026 | 25,962.00 | 26,239.00 | 25,000.00 | 26,048.00 | 26,048.00 | -3.54% | 69,827 |
| Jan 13, 2026 | 26,250.00 | 27,397.00 | 26,250.00 | 27,004.00 | 26,124.00 | 0.54% | 77,016 |
| Jan 12, 2026 | 26,834.00 | 27,051.00 | 26,490.00 | 26,859.00 | 25,983.73 | -0.48% | 82,193 |
| Jan 9, 2026 | 28,001.00 | 28,001.00 | 26,916.00 | 26,988.00 | 26,108.52 | -3.18% | 73,600 |
| Jan 8, 2026 | 26,746.00 | 28,090.00 | 26,600.00 | 27,873.00 | 26,964.68 | 3.36% | 137,614 |