Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,822
+1 (0.01%)
Aug 31, 2026, 11:47 AM SAST
Astral Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 19,764.00 | 19,881.00 | 19,764.00 | 19,835.00 | - | 0.07% | 4,751 |
| Aug 28, 2026 | 19,374.00 | 19,920.00 | 19,329.00 | 19,821.00 | 19,821.00 | 2.85% | 62,248 |
| Aug 27, 2026 | 19,464.00 | 19,516.00 | 19,079.00 | 19,271.00 | 19,271.00 | -0.16% | 50,311 |
| Aug 26, 2026 | 19,641.00 | 19,812.00 | 19,056.00 | 19,301.00 | 19,301.00 | -1.77% | 77,242 |
| Aug 25, 2026 | 19,851.00 | 19,944.00 | 19,649.00 | 19,649.00 | 19,649.00 | -0.76% | 83,469 |
| Aug 24, 2026 | 20,201.00 | 20,201.00 | 19,761.00 | 19,799.00 | 19,799.00 | -2.35% | 38,957 |
| Aug 21, 2026 | 20,466.00 | 20,519.00 | 20,251.00 | 20,275.00 | 20,275.00 | -0.12% | 27,735 |
| Aug 20, 2026 | 20,505.00 | 20,724.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.75% | 88,408 |
| Aug 19, 2026 | 20,551.00 | 20,698.00 | 20,470.00 | 20,661.00 | 20,661.00 | 0.37% | 52,860 |
| Aug 18, 2026 | 20,836.00 | 20,954.00 | 20,584.00 | 20,584.00 | 20,584.00 | -0.99% | 24,962 |
| Aug 17, 2026 | 21,057.00 | 21,057.00 | 20,610.00 | 20,789.00 | 20,789.00 | -0.78% | 41,458 |
| Aug 14, 2026 | 20,922.00 | 21,016.00 | 20,738.00 | 20,952.00 | 20,952.00 | 0.47% | 19,654 |
| Aug 13, 2026 | 20,781.00 | 20,900.00 | 20,550.00 | 20,855.00 | 20,855.00 | 1.24% | 94,229 |
| Aug 12, 2026 | 20,850.00 | 20,921.00 | 20,528.00 | 20,600.00 | 20,600.00 | -1.19% | 73,278 |
| Aug 11, 2026 | 21,111.00 | 21,297.00 | 20,848.00 | 20,848.00 | 20,848.00 | -1.70% | 74,882 |
| Aug 7, 2026 | 21,400.00 | 21,400.00 | 21,092.00 | 21,208.00 | 21,208.00 | -0.21% | 67,053 |
| Aug 6, 2026 | 21,241.00 | 21,365.00 | 21,090.00 | 21,253.00 | 21,253.00 | 0.35% | 47,987 |
| Aug 5, 2026 | 21,102.00 | 21,251.00 | 20,999.00 | 21,179.00 | 21,179.00 | 1.03% | 48,802 |
| Aug 4, 2026 | 20,654.00 | 20,992.00 | 20,654.00 | 20,964.00 | 20,964.00 | 0.89% | 69,856 |
| Aug 3, 2026 | 21,218.00 | 21,218.00 | 20,768.00 | 20,780.00 | 20,780.00 | -2.07% | 59,629 |
| Jul 31, 2026 | 21,287.00 | 21,290.00 | 20,889.00 | 21,220.00 | 21,220.00 | 0.39% | 69,880 |
| Jul 30, 2026 | 20,978.00 | 21,298.00 | 20,699.00 | 21,137.00 | 21,137.00 | 1.06% | 48,132 |
| Jul 29, 2026 | 20,617.00 | 21,398.00 | 20,617.00 | 20,915.00 | 20,915.00 | -0.61% | 119,794 |
| Jul 28, 2026 | 20,575.00 | 21,101.00 | 20,200.00 | 21,044.00 | 21,044.00 | 3.15% | 286,336 |
| Jul 27, 2026 | 20,201.00 | 20,996.00 | 20,200.00 | 20,401.00 | 20,401.00 | -1.23% | 41,464 |
| Jul 24, 2026 | 20,370.00 | 20,686.00 | 20,364.00 | 20,655.00 | 20,655.00 | 1.77% | 51,856 |
| Jul 23, 2026 | 20,200.00 | 20,577.00 | 20,200.00 | 20,295.00 | 20,295.00 | -1.26% | 89,534 |
| Jul 22, 2026 | 20,600.00 | 20,840.00 | 20,446.00 | 20,554.00 | 20,554.00 | -1.05% | 105,428 |
| Jul 21, 2026 | 20,995.00 | 21,103.00 | 20,608.00 | 20,772.00 | 20,772.00 | -1.03% | 180,185 |
| Jul 20, 2026 | 21,000.00 | 21,011.00 | 20,752.00 | 20,988.00 | 20,988.00 | -0.10% | 111,797 |
| Jul 17, 2026 | 21,018.00 | 21,400.00 | 20,886.00 | 21,010.00 | 21,010.00 | -0.53% | 44,329 |
| Jul 16, 2026 | 20,585.00 | 21,307.00 | 20,585.00 | 21,123.00 | 21,123.00 | 1.30% | 38,757 |
| Jul 15, 2026 | 21,299.00 | 21,299.00 | 20,222.00 | 20,851.00 | 20,851.00 | 1.75% | 150,252 |
| Jul 14, 2026 | 21,200.00 | 21,289.00 | 20,383.00 | 20,492.00 | 20,492.00 | -3.79% | 112,223 |
| Jul 13, 2026 | 21,293.00 | 21,446.00 | 21,233.00 | 21,300.00 | 21,300.00 | -0.93% | 36,228 |
| Jul 10, 2026 | 21,201.00 | 21,691.00 | 21,201.00 | 21,500.00 | 21,500.00 | 0.47% | 100,558 |
| Jul 9, 2026 | 21,705.00 | 21,880.00 | 21,242.00 | 21,400.00 | 21,400.00 | -1.33% | 157,468 |
| Jul 8, 2026 | 21,974.00 | 21,974.00 | 21,598.00 | 21,688.00 | 21,688.00 | -1.51% | 105,204 |
| Jul 7, 2026 | 22,641.00 | 22,688.00 | 21,806.00 | 22,020.00 | 22,020.00 | -2.61% | 81,170 |
| Jul 6, 2026 | 23,123.00 | 23,243.00 | 22,527.00 | 22,609.00 | 22,609.00 | -2.17% | 240,530 |
| Jul 3, 2026 | 23,569.00 | 23,569.00 | 23,110.00 | 23,110.00 | 23,110.00 | -1.06% | 167,699 |
| Jul 2, 2026 | 24,445.00 | 24,800.00 | 23,358.00 | 23,358.00 | 23,358.00 | -0.30% | 183,330 |
| Jul 1, 2026 | 23,700.00 | 23,743.00 | 23,400.00 | 23,429.00 | 23,429.00 | -1.14% | 75,954 |
| Jun 30, 2026 | 23,700.00 | 23,700.00 | 23,441.00 | 23,700.00 | 23,700.00 | 0.42% | 102,068 |
| Jun 29, 2026 | 23,441.00 | 23,609.00 | 23,278.00 | 23,600.00 | 23,600.00 | 1.27% | 44,726 |
| Jun 26, 2026 | 23,196.00 | 23,465.00 | 23,155.00 | 23,305.00 | 23,305.00 | 0.68% | 51,911 |
| Jun 25, 2026 | 23,241.00 | 23,241.00 | 23,105.00 | 23,147.00 | 23,147.00 | 0.18% | 70,581 |
| Jun 24, 2026 | 23,239.00 | 23,239.00 | 23,050.00 | 23,105.00 | 23,105.00 | -0.22% | 117,334 |
| Jun 23, 2026 | 23,059.00 | 23,240.00 | 23,021.00 | 23,157.00 | 23,157.00 | -0.61% | 44,585 |
| Jun 22, 2026 | 23,667.00 | 23,667.00 | 23,245.00 | 23,300.00 | 23,300.00 | -0.85% | 539,595 |