Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,241
+77 (0.45%)
Aug 6, 2025, 3:45 PM SAST
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 17,054.00 | 17,288.00 | 17,054.00 | 17,205.00 | 17,205.00 | 0.24% | 97,365 |
| Aug 5, 2025 | 17,266.00 | 17,410.00 | 17,159.00 | 17,164.00 | 17,166.00 | -0.72% | 117,487 |
| Aug 4, 2025 | 17,433.00 | 17,484.00 | 17,075.00 | 17,288.00 | 17,288.00 | -0.47% | 117,299 |
| Aug 1, 2025 | 17,367.00 | 17,370.00 | 17,116.00 | 17,369.00 | 17,369.00 | -0.09% | 95,006 |
| Jul 31, 2025 | 17,403.00 | 17,484.00 | 17,242.00 | 17,384.00 | 17,384.00 | 0.12% | 106,139 |
| Jul 30, 2025 | 17,426.00 | 17,658.00 | 17,347.00 | 17,363.00 | 17,363.00 | -0.14% | 64,435 |
| Jul 29, 2025 | 17,300.00 | 17,604.00 | 17,300.00 | 17,388.00 | 17,388.00 | -0.42% | 67,130 |
| Jul 28, 2025 | 17,122.00 | 17,462.00 | 17,122.00 | 17,462.00 | 17,462.00 | 1.71% | 86,587 |
| Jul 25, 2025 | 17,092.00 | 17,246.00 | 17,092.00 | 17,168.00 | 17,168.00 | -0.18% | 32,495 |
| Jul 24, 2025 | 17,444.00 | 17,444.00 | 17,068.00 | 17,199.00 | 17,199.00 | -0.66% | 138,149 |
| Jul 23, 2025 | 17,247.00 | 17,321.00 | 17,200.00 | 17,314.00 | 17,314.00 | 0.09% | 51,442 |
| Jul 22, 2025 | 17,407.00 | 17,547.00 | 17,239.00 | 17,299.00 | 17,299.00 | -0.24% | 131,530 |
| Jul 21, 2025 | 17,419.00 | 17,519.00 | 17,239.00 | 17,340.00 | 17,340.00 | -0.37% | 75,383 |
| Jul 18, 2025 | 17,526.00 | 17,598.00 | 17,395.00 | 17,405.00 | 17,405.00 | -0.45% | 73,131 |
| Jul 17, 2025 | 17,051.00 | 17,487.00 | 17,027.00 | 17,484.00 | 17,484.00 | 2.37% | 247,424 |
| Jul 16, 2025 | 17,051.00 | 17,193.00 | 16,763.00 | 17,079.00 | 17,079.00 | -0.25% | 1,126,375 |
| Jul 15, 2025 | 17,550.00 | 17,550.00 | 17,122.00 | 17,122.00 | 17,122.00 | -1.10% | 47,898 |
| Jul 14, 2025 | 17,373.00 | 17,476.00 | 17,304.00 | 17,313.00 | 17,313.00 | -0.89% | 167,987 |
| Jul 11, 2025 | 17,945.00 | 17,945.00 | 17,395.00 | 17,469.00 | 17,469.00 | -1.80% | 132,828 |
| Jul 10, 2025 | 17,553.00 | 18,101.00 | 17,527.00 | 17,789.00 | 17,789.00 | 2.22% | 204,963 |
| Jul 9, 2025 | 17,600.00 | 17,856.00 | 17,314.00 | 17,402.00 | 17,402.00 | -0.96% | 369,734 |
| Jul 8, 2025 | 17,523.00 | 17,586.00 | 17,269.00 | 17,570.00 | 17,570.00 | -0.01% | 458,588 |
| Jul 7, 2025 | 17,870.00 | 17,870.00 | 17,053.00 | 17,572.00 | 17,572.00 | -1.08% | 476,169 |
| Jul 4, 2025 | 18,049.00 | 18,049.00 | 17,400.00 | 17,763.00 | 17,763.00 | -0.60% | 327,478 |
| Jul 3, 2025 | 17,822.00 | 18,071.00 | 17,800.00 | 17,871.00 | 17,871.00 | -0.71% | 141,909 |
| Jul 2, 2025 | 17,900.00 | 18,128.00 | 17,807.00 | 17,999.00 | 17,999.00 | -0.49% | 277,062 |
| Jul 1, 2025 | 17,907.00 | 18,247.00 | 17,805.00 | 18,087.00 | 18,087.00 | 1.86% | 161,506 |
| Jun 30, 2025 | 18,000.00 | 18,067.00 | 17,500.00 | 17,757.00 | 17,757.00 | -1.11% | 70,203 |
| Jun 27, 2025 | 17,832.00 | 18,024.00 | 17,832.00 | 17,956.00 | 17,956.00 | 0.84% | 25,879 |
| Jun 26, 2025 | 18,261.00 | 18,350.00 | 17,771.00 | 17,807.00 | 17,807.00 | -2.70% | 108,927 |
| Jun 25, 2025 | 18,309.00 | 18,386.00 | 18,123.00 | 18,302.00 | 18,302.00 | 0.11% | 264,364 |
| Jun 24, 2025 | 17,786.00 | 18,282.00 | 17,786.00 | 18,282.00 | 18,282.00 | 2.99% | 333,093 |
| Jun 23, 2025 | 17,932.00 | 18,000.00 | 17,654.00 | 17,751.00 | 17,751.00 | -1.38% | 144,982 |
| Jun 20, 2025 | 17,909.00 | 18,309.00 | 17,897.00 | 17,999.00 | 17,999.00 | 0.12% | 348,444 |
| Jun 19, 2025 | 17,900.00 | 18,144.00 | 17,883.00 | 17,978.00 | 17,978.00 | -0.05% | 152,038 |
| Jun 18, 2025 | 18,071.00 | 18,599.00 | 17,647.00 | 17,987.00 | 17,987.00 | -0.16% | 104,219 |
| Jun 17, 2025 | 18,146.00 | 18,173.00 | 17,718.00 | 18,016.00 | 18,016.00 | 0.64% | 200,694 |
| Jun 13, 2025 | 18,501.00 | 18,748.00 | 17,900.00 | 17,902.00 | 17,902.00 | -4.81% | 183,129 |
| Jun 12, 2025 | 18,894.00 | 18,998.00 | 18,661.00 | 18,806.00 | 18,806.00 | -1.16% | 300,618 |
| Jun 11, 2025 | 18,890.00 | 19,165.00 | 18,801.00 | 19,026.00 | 19,026.00 | 0.08% | 98,824 |
| Jun 10, 2025 | 18,951.00 | 19,183.00 | 18,900.00 | 19,011.00 | 18,791.00 | 0.59% | 52,410 |
| Jun 9, 2025 | 18,933.00 | 19,042.00 | 18,900.00 | 18,900.00 | 18,681.33 | -0.01% | 61,679 |
| Jun 6, 2025 | 18,901.00 | 19,029.00 | 18,859.00 | 18,902.00 | 18,683.30 | -0.53% | 68,097 |
| Jun 5, 2025 | 18,968.00 | 19,039.00 | 18,853.00 | 19,003.00 | 18,783.14 | -0.17% | 155,989 |
| Jun 4, 2025 | 19,205.00 | 19,304.00 | 18,867.00 | 19,036.00 | 18,815.75 | -0.36% | 128,248 |
| Jun 3, 2025 | 19,050.00 | 19,335.00 | 19,038.00 | 19,104.00 | 18,882.97 | 0.18% | 131,206 |
| Jun 2, 2025 | 19,208.00 | 19,328.00 | 18,977.00 | 19,069.00 | 18,848.37 | -0.55% | 171,475 |
| May 30, 2025 | 19,280.00 | 19,562.00 | 19,115.00 | 19,175.00 | 18,953.15 | -0.11% | 129,170 |
| May 29, 2025 | 19,201.00 | 19,299.00 | 19,042.00 | 19,197.00 | 18,974.89 | 0.41% | 162,309 |
| May 28, 2025 | 19,165.00 | 19,318.00 | 18,968.00 | 19,119.00 | 18,897.79 | 0.88% | 227,130 |