Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,046
+206 (1.04%)
Oct 30, 2026, 5:00 PM SAST
Astral Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20,000.00 | 20,338.00 | 19,725.00 | 20,046.00 | 20,046.00 | 1.04% | 146,944 |
| Oct 29, 2026 | 21,000.00 | 21,088.00 | 19,554.00 | 19,840.00 | 19,840.00 | -2.19% | 215,404 |
| Oct 28, 2026 | 21,295.00 | 21,295.00 | 20,000.00 | 20,284.00 | 20,284.00 | -3.41% | 192,238 |
| Oct 27, 2026 | 20,600.00 | 22,300.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.41% | 1,799,178 |
| Oct 26, 2026 | 21,000.00 | 21,448.00 | 20,429.00 | 21,300.00 | 21,300.00 | 2.96% | 471,123 |
| Oct 23, 2026 | 20,300.00 | 20,929.00 | 20,299.00 | 20,687.00 | 20,687.00 | -0.54% | 98,451 |
| Oct 22, 2026 | 21,000.00 | 21,000.00 | 20,363.00 | 20,800.00 | 20,800.00 | 1.83% | 131,220 |
| Oct 21, 2026 | 20,711.00 | 20,751.00 | 20,343.00 | 20,426.00 | 20,426.00 | -1.62% | 70,925 |
| Oct 20, 2026 | 20,397.00 | 20,875.00 | 20,397.00 | 20,762.00 | 20,762.00 | 2.64% | 470,123 |
| Oct 19, 2026 | 20,003.00 | 20,503.00 | 19,824.00 | 20,227.00 | 20,227.00 | 1.14% | 577,218 |
| Oct 16, 2026 | 19,672.00 | 20,143.00 | 19,671.00 | 20,000.00 | 20,000.00 | 1.78% | 628,938 |
| Oct 15, 2026 | 19,239.00 | 20,160.00 | 19,226.00 | 19,650.00 | 19,650.00 | 2.61% | 246,146 |
| Oct 14, 2026 | 18,657.00 | 19,272.00 | 18,657.00 | 19,150.00 | 19,150.00 | 0.79% | 166,991 |
| Oct 13, 2026 | 18,988.00 | 19,051.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.08% | 44,473 |
| Oct 12, 2026 | 19,102.00 | 19,102.00 | 18,859.00 | 18,984.00 | 18,984.00 | -0.19% | 101,188 |
| Oct 9, 2026 | 18,697.00 | 19,020.00 | 18,609.00 | 19,020.00 | 19,020.00 | 2.93% | 70,084 |
| Oct 8, 2026 | 18,200.00 | 18,561.00 | 18,040.00 | 18,479.00 | 18,479.00 | 1.43% | 35,693 |
| Oct 7, 2026 | 17,881.00 | 18,619.00 | 17,422.00 | 18,218.00 | 18,218.00 | -1.27% | 64,437 |
| Oct 6, 2026 | 18,200.00 | 18,453.00 | 17,825.00 | 18,453.00 | 18,453.00 | 0.92% | 61,469 |
| Oct 5, 2026 | 18,271.00 | 19,000.00 | 18,208.00 | 18,285.00 | 18,285.00 | -0.48% | 42,532 |
| Oct 2, 2026 | 18,770.00 | 18,770.00 | 18,300.00 | 18,374.00 | 18,374.00 | -1.70% | 36,536 |
| Oct 1, 2026 | 18,548.00 | 18,811.00 | 18,200.00 | 18,691.00 | 18,691.00 | -0.20% | 78,554 |
| Sep 30, 2026 | 18,300.00 | 19,029.00 | 18,210.00 | 18,729.00 | 18,729.00 | 2.34% | 676,086 |
| Sep 29, 2026 | 18,495.00 | 18,549.00 | 18,210.00 | 18,300.00 | 18,300.00 | -0.95% | 56,834 |
| Sep 28, 2026 | 18,892.00 | 18,979.00 | 18,434.00 | 18,475.00 | 18,475.00 | -1.40% | 48,939 |
| Sep 25, 2026 | 18,843.00 | 18,979.00 | 18,719.00 | 18,738.00 | 18,738.00 | -0.86% | 35,129 |
| Sep 23, 2026 | 19,402.00 | 19,402.00 | 18,863.00 | 18,900.00 | 18,900.00 | -3.13% | 123,010 |
| Sep 22, 2026 | 19,988.00 | 20,050.00 | 19,511.00 | 19,511.00 | 19,511.00 | -1.04% | 26,287 |
| Sep 21, 2026 | 19,588.00 | 19,865.00 | 19,588.00 | 19,716.00 | 19,716.00 | -0.42% | 14,193 |
| Sep 18, 2026 | 20,016.00 | 20,019.00 | 19,624.00 | 19,800.00 | 19,800.00 | -0.98% | 220,917 |
| Sep 17, 2026 | 19,861.00 | 20,271.00 | 19,861.00 | 19,995.00 | 19,995.00 | -0.23% | 66,918 |
| Sep 16, 2026 | 20,569.00 | 20,569.00 | 19,773.00 | 20,041.00 | 20,041.00 | -1.01% | 62,762 |
| Sep 15, 2026 | 20,305.00 | 20,305.00 | 19,946.00 | 20,245.00 | 20,245.00 | 0.13% | 51,332 |
| Sep 14, 2026 | 20,136.00 | 20,360.00 | 19,667.00 | 20,219.00 | 20,219.00 | 2.46% | 24,594 |
| Sep 11, 2026 | 19,701.00 | 19,930.00 | 19,701.00 | 19,733.00 | 19,733.00 | 0.17% | 29,857 |
| Sep 10, 2026 | 19,941.00 | 19,941.00 | 19,561.00 | 19,700.00 | 19,700.00 | -0.90% | 35,379 |
| Sep 9, 2026 | 19,351.00 | 20,007.00 | 19,351.00 | 19,879.00 | 19,879.00 | 1.29% | 60,261 |
| Sep 8, 2026 | 19,720.00 | 20,115.00 | 19,406.00 | 19,625.00 | 19,625.00 | -1.39% | 58,599 |
| Sep 7, 2026 | 20,579.00 | 20,579.00 | 19,862.00 | 19,902.00 | 19,902.00 | -0.83% | 22,382 |
| Sep 4, 2026 | 20,128.00 | 20,184.00 | 19,906.00 | 20,069.00 | 20,069.00 | 0.16% | 25,667 |
| Sep 3, 2026 | 19,901.00 | 20,258.00 | 19,851.00 | 20,036.00 | 20,036.00 | 0.68% | 33,623 |
| Sep 2, 2026 | 19,967.00 | 20,200.00 | 19,750.00 | 19,900.00 | 19,900.00 | -1.10% | 110,122 |
| Sep 1, 2026 | 19,507.00 | 20,370.00 | 19,507.00 | 20,122.00 | 20,122.00 | 2.76% | 197,992 |
| Aug 31, 2026 | 19,764.00 | 19,957.00 | 19,582.00 | 19,582.00 | 19,582.00 | -1.21% | 60,641 |
| 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 |