Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,094
-656 (-2.36%)
At close: Dec 19, 2025
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27,555.00 | 27,749.00 | 26,698.00 | 27,094.00 | 27,094.00 | -2.36% | 633,012 |
| Dec 18, 2025 | 27,130.00 | 27,966.00 | 27,102.00 | 27,750.00 | 27,750.00 | 2.35% | 165,699 |
| Dec 17, 2025 | 27,285.00 | 27,395.00 | 26,761.00 | 27,114.00 | 27,114.00 | -0.14% | 137,906 |
| Dec 15, 2025 | 27,266.00 | 27,448.00 | 27,124.00 | 27,152.00 | 27,152.00 | -0.09% | 44,086 |
| Dec 12, 2025 | 26,976.00 | 27,255.00 | 26,836.00 | 27,177.00 | 27,177.00 | 0.61% | 164,281 |
| Dec 11, 2025 | 27,275.00 | 27,499.00 | 26,999.00 | 27,012.00 | 27,012.00 | -1.37% | 173,898 |
| Dec 10, 2025 | 27,800.00 | 27,800.00 | 27,098.00 | 27,386.00 | 27,386.00 | -0.28% | 170,628 |
| Dec 9, 2025 | 26,357.00 | 27,477.00 | 26,357.00 | 27,463.00 | 27,463.00 | 2.57% | 216,161 |
| Dec 8, 2025 | 26,800.00 | 26,918.00 | 26,106.00 | 26,774.00 | 26,774.00 | 1.02% | 104,620 |
| Dec 5, 2025 | 26,526.00 | 26,788.00 | 26,104.00 | 26,503.00 | 26,503.00 | 0.39% | 236,247 |
| Dec 4, 2025 | 26,800.00 | 26,800.00 | 26,064.00 | 26,400.00 | 26,400.00 | -0.19% | 272,148 |
| Dec 3, 2025 | 25,406.00 | 26,541.00 | 25,381.00 | 26,451.00 | 26,451.00 | 5.42% | 287,973 |
| Dec 2, 2025 | 24,751.00 | 25,377.00 | 24,751.00 | 25,091.00 | 25,091.00 | 1.17% | 445,131 |
| Dec 1, 2025 | 25,090.00 | 25,359.00 | 24,780.00 | 24,800.00 | 24,800.00 | -1.68% | 478,950 |
| 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 |