Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,360
-73 (-0.36%)
Sep 26, 2025, 9:58 AM SAST
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20,192.00 | 20,614.00 | 20,118.00 | 20,433.00 | 20,433.00 | 0.59% | 158,620 |
| Sep 23, 2025 | 20,226.00 | 20,439.00 | 20,178.00 | 20,314.00 | 20,314.00 | 0.42% | 47,150 |
| Sep 22, 2025 | 20,930.00 | 20,930.00 | 20,035.00 | 20,230.00 | 20,230.00 | -3.29% | 48,316 |
| Sep 19, 2025 | 20,500.00 | 21,000.00 | 20,403.00 | 20,918.00 | 20,918.00 | 2.03% | 911,389 |
| Sep 18, 2025 | 20,170.00 | 20,501.00 | 20,142.00 | 20,501.00 | 20,501.00 | 1.64% | 102,608 |
| Sep 17, 2025 | 19,952.00 | 20,190.00 | 19,835.00 | 20,170.00 | 20,170.00 | 1.44% | 55,579 |
| Sep 16, 2025 | 19,783.00 | 20,000.00 | 19,607.00 | 19,884.00 | 19,884.00 | 0.19% | 148,205 |
| Sep 15, 2025 | 19,988.00 | 20,050.00 | 19,696.00 | 19,846.00 | 19,846.00 | -0.43% | 155,163 |
| Sep 12, 2025 | 19,847.00 | 19,980.00 | 19,575.00 | 19,931.00 | 19,931.00 | 0.15% | 146,874 |
| Sep 11, 2025 | 19,730.00 | 20,052.00 | 19,695.00 | 19,901.00 | 19,901.00 | -1.34% | 117,257 |
| Sep 10, 2025 | 19,922.00 | 20,174.00 | 19,807.00 | 20,172.00 | 20,172.00 | 1.60% | 60,461 |
| Sep 9, 2025 | 20,402.00 | 20,499.00 | 19,855.00 | 19,855.00 | 19,855.00 | -2.93% | 72,507 |
| Sep 8, 2025 | 20,313.00 | 20,472.00 | 20,154.00 | 20,455.00 | 20,455.00 | 1.01% | 91,031 |
| Sep 5, 2025 | 20,206.00 | 20,413.00 | 19,990.00 | 20,251.00 | 20,251.00 | 0.66% | 149,351 |
| Sep 4, 2025 | 20,245.00 | 20,465.00 | 19,908.00 | 20,118.00 | 20,118.00 | 0.13% | 778,961 |
| Sep 3, 2025 | 20,247.00 | 20,427.00 | 19,980.00 | 20,092.00 | 20,092.00 | -1.85% | 371,662 |
| Sep 2, 2025 | 20,299.00 | 20,471.00 | 20,211.00 | 20,471.00 | 20,471.00 | 0.54% | 94,061 |
| Sep 1, 2025 | 20,931.00 | 20,931.00 | 20,327.00 | 20,362.00 | 20,362.00 | -2.88% | 107,963 |
| Aug 29, 2025 | 20,951.00 | 21,129.00 | 20,649.00 | 20,966.00 | 20,966.00 | 0.66% | 109,281 |
| Aug 28, 2025 | 20,355.00 | 21,146.00 | 20,266.00 | 20,828.00 | 20,828.00 | 3.13% | 174,718 |
| Aug 27, 2025 | 20,013.00 | 20,600.00 | 20,002.00 | 20,195.00 | 20,195.00 | 0.69% | 121,199 |
| Aug 26, 2025 | 20,043.00 | 20,210.00 | 19,808.00 | 20,057.00 | 20,057.00 | -0.13% | 96,605 |
| Aug 25, 2025 | 19,299.00 | 20,231.00 | 19,219.00 | 20,083.00 | 20,083.00 | 3.74% | 180,349 |
| Aug 22, 2025 | 19,115.00 | 19,359.00 | 19,043.00 | 19,359.00 | 19,359.00 | 1.73% | 213,671 |
| Aug 21, 2025 | 18,694.00 | 19,310.00 | 18,694.00 | 19,029.00 | 19,029.00 | 2.03% | 198,197 |
| Aug 20, 2025 | 18,674.00 | 19,089.00 | 18,577.00 | 18,651.00 | 18,651.00 | -1.02% | 88,769 |
| Aug 19, 2025 | 19,184.00 | 19,184.00 | 18,800.00 | 18,843.00 | 18,843.00 | -0.65% | 110,369 |
| Aug 18, 2025 | 18,892.00 | 19,201.00 | 18,732.00 | 18,966.00 | 18,966.00 | 0.56% | 163,148 |
| Aug 15, 2025 | 18,500.00 | 18,896.00 | 18,421.00 | 18,861.00 | 18,861.00 | 2.35% | 127,571 |
| Aug 14, 2025 | 18,368.00 | 18,482.00 | 18,240.00 | 18,428.00 | 18,428.00 | 0.21% | 101,664 |
| Aug 13, 2025 | 18,400.00 | 18,500.00 | 18,100.00 | 18,390.00 | 18,390.00 | -0.37% | 138,190 |
| Aug 12, 2025 | 17,716.00 | 18,536.00 | 17,655.00 | 18,459.00 | 18,459.00 | 4.32% | 181,459 |
| Aug 11, 2025 | 17,340.00 | 17,699.00 | 17,303.00 | 17,694.00 | 17,694.00 | 2.57% | 93,277 |
| Aug 8, 2025 | 17,051.00 | 17,687.00 | 16,872.00 | 17,251.00 | 17,251.00 | -1.30% | 141,072 |
| Aug 7, 2025 | 17,047.00 | 17,588.00 | 17,047.00 | 17,479.00 | 17,479.00 | 1.26% | 237,634 |
| Aug 6, 2025 | 17,054.00 | 17,288.00 | 17,054.00 | 17,261.00 | 17,261.00 | 0.55% | 108,277 |
| Aug 5, 2025 | 17,266.00 | 17,410.00 | 17,159.00 | 17,166.00 | 17,166.00 | -0.71% | 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 |