Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,800
-195 (-0.98%)
Sep 18, 2026, 5:00 PM SAST
Astral Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |