Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,988
-22 (-0.10%)
Jul 20, 2026, 5:00 PM SAST
Astral Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 23,205.00 | 24,500.00 | 23,158.00 | 23,500.00 | 23,500.00 | 1.93% | 111,834 |
| Jun 18, 2026 | 23,199.00 | 23,199.00 | 22,913.00 | 23,055.00 | 23,055.00 | 0.24% | 86,992 |
| Jun 17, 2026 | 22,844.00 | 23,050.00 | 22,718.00 | 23,000.00 | 23,000.00 | 0.22% | 67,197 |
| Jun 15, 2026 | 23,058.00 | 23,181.00 | 22,636.00 | 22,950.00 | 22,950.00 | 0.51% | 33,463 |
| Jun 12, 2026 | 23,168.00 | 23,448.00 | 22,834.00 | 22,834.00 | 22,834.00 | -0.99% | 102,878 |
| Jun 11, 2026 | 22,601.00 | 23,063.00 | 22,601.00 | 23,063.00 | 23,063.00 | 0.62% | 57,835 |
| Jun 10, 2026 | 23,096.00 | 23,096.00 | 22,489.00 | 22,921.00 | 22,921.00 | 0.35% | 80,196 |
| Jun 9, 2026 | 23,700.00 | 24,238.00 | 23,700.00 | 24,000.00 | 22,840.00 | 1.12% | 103,283 |
| Jun 8, 2026 | 23,250.00 | 23,735.00 | 23,125.00 | 23,735.00 | 22,587.81 | 1.43% | 114,645 |
| Jun 5, 2026 | 23,749.00 | 23,824.00 | 23,276.00 | 23,400.00 | 22,269.00 | -2.14% | 143,851 |
| Jun 4, 2026 | 24,003.00 | 24,146.00 | 23,564.00 | 23,911.00 | 22,755.30 | -0.37% | 347,077 |
| Jun 3, 2026 | 23,996.00 | 24,330.00 | 23,971.00 | 24,000.00 | 22,840.00 | -0.15% | 53,967 |
| Jun 2, 2026 | 24,279.00 | 24,281.00 | 23,873.00 | 24,035.00 | 22,873.31 | 0.08% | 77,569 |
| Jun 1, 2026 | 24,500.00 | 24,624.00 | 23,979.00 | 24,015.00 | 22,854.28 | -2.97% | 55,944 |
| May 29, 2026 | 25,877.00 | 25,877.00 | 24,521.00 | 24,749.00 | 23,552.80 | -1.24% | 95,261 |
| May 28, 2026 | 25,742.00 | 25,977.00 | 24,880.00 | 25,061.00 | 23,849.72 | -3.34% | 82,671 |
| May 27, 2026 | 25,433.00 | 25,928.00 | 25,321.00 | 25,928.00 | 24,674.81 | 2.10% | 120,435 |
| May 26, 2026 | 24,865.00 | 25,583.00 | 24,773.00 | 25,395.00 | 24,167.58 | 2.00% | 60,262 |
| May 25, 2026 | 24,147.00 | 25,036.00 | 23,499.00 | 24,897.00 | 23,693.65 | 3.77% | 88,234 |
| May 22, 2026 | 23,899.00 | 23,992.00 | 23,461.00 | 23,992.00 | 22,832.39 | 1.23% | 68,610 |
| May 21, 2026 | 23,592.00 | 23,900.00 | 23,592.00 | 23,700.00 | 22,554.50 | -0.01% | 41,737 |
| May 20, 2026 | 23,068.00 | 23,702.00 | 23,068.00 | 23,702.00 | 22,556.40 | 1.67% | 95,857 |
| May 19, 2026 | 23,650.00 | 23,725.00 | 22,951.00 | 23,313.00 | 22,186.21 | 1.48% | 256,495 |
| May 18, 2026 | 23,784.00 | 23,784.00 | 22,312.00 | 22,974.00 | 21,863.59 | -2.88% | 159,055 |
| May 15, 2026 | 23,946.00 | 23,986.00 | 23,478.00 | 23,655.00 | 22,511.68 | -1.09% | 339,674 |
| May 14, 2026 | 23,758.00 | 23,968.00 | 23,633.00 | 23,915.00 | 22,759.11 | 0.48% | 538,246 |
| May 13, 2026 | 24,202.00 | 24,202.00 | 23,319.00 | 23,800.00 | 22,649.67 | -1.07% | 36,581 |
| May 12, 2026 | 23,985.00 | 24,236.00 | 23,985.00 | 24,057.00 | 22,894.25 | -0.48% | 89,361 |
| May 11, 2026 | 24,101.00 | 24,226.00 | 24,000.00 | 24,173.00 | 23,004.64 | -0.11% | 93,404 |
| May 8, 2026 | 24,151.00 | 24,367.00 | 24,062.00 | 24,200.00 | 23,030.33 | -0.71% | 16,337 |