Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,208
-45 (-0.21%)
Aug 7, 2026, 5:00 PM SAST
Astral Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |