Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,300
-80 (-0.29%)
Feb 2, 2026, 5:00 PM SAST
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 27,144.00 | 27,153.00 | 26,778.00 | 26,967.00 | 26,088.21 | -0.61% | 63,225 |
| Jan 6, 2026 | 27,068.00 | 27,299.00 | 26,700.00 | 27,132.00 | 26,247.83 | 0.77% | 86,401 |
| Jan 5, 2026 | 27,286.00 | 27,286.00 | 26,736.00 | 26,926.00 | 26,048.54 | -1.16% | 49,566 |
| Jan 2, 2026 | 26,539.00 | 27,311.00 | 26,539.00 | 27,241.00 | 26,353.28 | 2.14% | 59,110 |
| Dec 31, 2025 | 26,848.00 | 27,020.00 | 26,670.00 | 26,670.00 | 25,800.88 | -1.01% | 28,467 |
| Dec 30, 2025 | 27,314.00 | 27,314.00 | 26,860.00 | 26,942.00 | 26,064.02 | 0.36% | 52,018 |
| Dec 29, 2025 | 27,100.00 | 27,267.00 | 26,663.00 | 26,846.00 | 25,971.15 | -1.21% | 79,818 |
| Dec 24, 2025 | 27,404.00 | 27,404.00 | 27,082.00 | 27,176.00 | 26,290.39 | -0.12% | 66,440 |
| Dec 23, 2025 | 26,888.00 | 27,210.00 | 26,641.00 | 27,210.00 | 26,323.29 | 1.53% | 91,755 |
| Dec 22, 2025 | 26,999.00 | 27,222.00 | 26,562.00 | 26,799.00 | 25,925.68 | -1.09% | 142,133 |
| Dec 19, 2025 | 27,555.00 | 27,749.00 | 26,698.00 | 27,094.00 | 26,211.07 | -2.36% | 633,012 |
| Dec 18, 2025 | 27,130.00 | 27,966.00 | 27,102.00 | 27,750.00 | 26,845.69 | 2.35% | 165,699 |
| Dec 17, 2025 | 27,285.00 | 27,395.00 | 26,761.00 | 27,114.00 | 26,230.42 | -0.14% | 137,906 |
| Dec 15, 2025 | 27,266.00 | 27,448.00 | 27,124.00 | 27,152.00 | 26,267.18 | -0.09% | 44,086 |
| Dec 12, 2025 | 26,976.00 | 27,255.00 | 26,836.00 | 27,177.00 | 26,291.36 | 0.61% | 164,281 |
| Dec 11, 2025 | 27,275.00 | 27,499.00 | 26,999.00 | 27,012.00 | 26,131.74 | -1.37% | 173,898 |
| Dec 10, 2025 | 27,800.00 | 27,800.00 | 27,098.00 | 27,386.00 | 26,493.55 | -0.28% | 170,628 |
| Dec 9, 2025 | 26,357.00 | 27,477.00 | 26,357.00 | 27,463.00 | 26,568.04 | 2.57% | 216,161 |
| Dec 8, 2025 | 26,800.00 | 26,918.00 | 26,106.00 | 26,774.00 | 25,901.50 | 1.02% | 104,620 |
| Dec 5, 2025 | 26,526.00 | 26,788.00 | 26,104.00 | 26,503.00 | 25,639.33 | 0.39% | 236,247 |
| Dec 4, 2025 | 26,800.00 | 26,800.00 | 26,064.00 | 26,400.00 | 25,539.68 | -0.19% | 272,148 |
| Dec 3, 2025 | 25,406.00 | 26,541.00 | 25,381.00 | 26,451.00 | 25,589.02 | 5.42% | 287,973 |
| Dec 2, 2025 | 24,751.00 | 25,377.00 | 24,751.00 | 25,091.00 | 24,273.34 | 1.17% | 445,131 |
| Dec 1, 2025 | 25,090.00 | 25,359.00 | 24,780.00 | 24,800.00 | 23,991.82 | -1.68% | 478,950 |
| Nov 28, 2025 | 25,298.00 | 25,415.00 | 25,113.00 | 25,225.00 | 24,402.97 | 0.74% | 321,941 |
| Nov 27, 2025 | 25,116.00 | 25,320.00 | 24,799.00 | 25,040.00 | 24,224.00 | -1.22% | 626,577 |
| Nov 26, 2025 | 25,789.00 | 25,800.00 | 25,278.00 | 25,350.00 | 24,523.90 | -0.59% | 419,988 |
| Nov 25, 2025 | 25,702.00 | 26,043.00 | 25,500.00 | 25,500.00 | 24,669.01 | -0.39% | 244,217 |
| Nov 24, 2025 | 25,305.00 | 26,187.00 | 24,715.00 | 25,600.00 | 24,765.75 | 2.58% | 332,332 |
| Nov 21, 2025 | 24,936.00 | 25,305.00 | 24,317.00 | 24,957.00 | 24,143.71 | 0.03% | 284,010 |
| Nov 20, 2025 | 23,626.00 | 25,100.00 | 23,626.00 | 24,950.00 | 24,136.94 | 4.83% | 335,726 |
| Nov 19, 2025 | 24,500.00 | 24,873.00 | 23,500.00 | 23,800.00 | 23,024.41 | -2.65% | 162,420 |