Astral Foods Limited (JSE:ARL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,400
-511 (-2.14%)
Jun 5, 2026, 5:00 PM SAST
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23,749.00 | 23,824.00 | 23,276.00 | 23,400.00 | 23,400.00 | -2.14% | 143,851 |
| Jun 4, 2026 | 24,003.00 | 24,146.00 | 23,564.00 | 23,911.00 | 23,911.00 | -0.37% | 347,077 |
| Jun 3, 2026 | 23,996.00 | 24,330.00 | 23,971.00 | 24,000.00 | 24,000.00 | -0.15% | 53,967 |
| Jun 2, 2026 | 24,279.00 | 24,281.00 | 23,873.00 | 24,035.00 | 24,035.00 | 0.08% | 77,569 |
| Jun 1, 2026 | 24,500.00 | 24,624.00 | 23,979.00 | 24,015.00 | 24,015.00 | -2.97% | 55,944 |
| May 29, 2026 | 25,877.00 | 25,877.00 | 24,521.00 | 24,749.00 | 24,749.00 | -1.24% | 95,261 |
| May 28, 2026 | 25,742.00 | 25,977.00 | 24,880.00 | 25,061.00 | 25,061.00 | -3.34% | 82,671 |
| May 27, 2026 | 25,433.00 | 25,928.00 | 25,321.00 | 25,928.00 | 25,928.00 | 2.10% | 120,435 |
| May 26, 2026 | 24,865.00 | 25,583.00 | 24,773.00 | 25,395.00 | 25,395.00 | 2.00% | 60,262 |
| May 25, 2026 | 24,147.00 | 25,036.00 | 23,499.00 | 24,897.00 | 24,897.00 | 3.77% | 88,234 |
| May 22, 2026 | 23,899.00 | 23,992.00 | 23,461.00 | 23,992.00 | 23,992.00 | 1.23% | 68,610 |
| May 21, 2026 | 23,592.00 | 23,900.00 | 23,592.00 | 23,700.00 | 23,700.00 | -0.01% | 41,737 |
| May 20, 2026 | 23,068.00 | 23,702.00 | 23,068.00 | 23,702.00 | 23,702.00 | 1.67% | 95,857 |
| May 19, 2026 | 23,650.00 | 23,725.00 | 22,951.00 | 23,313.00 | 23,313.00 | 1.48% | 256,495 |
| May 18, 2026 | 23,784.00 | 23,784.00 | 22,312.00 | 22,974.00 | 22,974.00 | -2.88% | 159,055 |
| May 15, 2026 | 23,946.00 | 23,986.00 | 23,478.00 | 23,655.00 | 23,655.00 | -1.09% | 339,674 |
| May 14, 2026 | 23,758.00 | 23,968.00 | 23,633.00 | 23,915.00 | 23,915.00 | 0.48% | 538,246 |
| May 13, 2026 | 24,202.00 | 24,202.00 | 23,319.00 | 23,800.00 | 23,800.00 | -1.07% | 36,581 |
| May 12, 2026 | 23,985.00 | 24,236.00 | 23,985.00 | 24,057.00 | 24,057.00 | -0.48% | 89,361 |
| May 11, 2026 | 24,101.00 | 24,226.00 | 24,000.00 | 24,173.00 | 24,173.00 | -0.11% | 93,404 |
| May 8, 2026 | 24,151.00 | 24,367.00 | 24,062.00 | 24,200.00 | 24,200.00 | -0.71% | 16,337 |
| May 7, 2026 | 24,649.00 | 24,850.00 | 24,117.00 | 24,373.00 | 24,373.00 | -0.11% | 191,968 |
| May 6, 2026 | 24,235.00 | 24,400.00 | 24,174.00 | 24,400.00 | 24,400.00 | 1.05% | 166,644 |
| May 5, 2026 | 24,061.00 | 24,332.00 | 24,028.00 | 24,146.00 | 24,146.00 | -0.37% | 34,394 |
| May 4, 2026 | 25,199.00 | 25,199.00 | 24,153.00 | 24,235.00 | 24,235.00 | -0.97% | 86,312 |
| Apr 30, 2026 | 24,150.00 | 24,525.00 | 24,102.00 | 24,472.00 | 24,472.00 | 0.46% | 128,562 |
| Apr 29, 2026 | 24,600.00 | 25,725.00 | 24,104.00 | 24,360.00 | 24,360.00 | 1.41% | 97,124 |
| Apr 28, 2026 | 24,000.00 | 24,195.00 | 23,830.00 | 24,022.00 | 24,022.00 | -0.72% | 236,492 |
| Apr 24, 2026 | 24,000.00 | 24,409.00 | 24,000.00 | 24,195.00 | 24,195.00 | -0.43% | 62,555 |
| Apr 23, 2026 | 24,501.00 | 24,760.00 | 24,088.00 | 24,300.00 | 24,300.00 | -1.77% | 334,839 |
| Apr 22, 2026 | 25,081.00 | 25,081.00 | 24,501.00 | 24,738.00 | 24,738.00 | -1.28% | 50,220 |
| Apr 21, 2026 | 26,200.00 | 26,200.00 | 25,041.00 | 25,060.00 | 25,060.00 | -1.54% | 33,758 |
| Apr 20, 2026 | 26,275.00 | 26,275.00 | 25,156.00 | 25,452.00 | 25,452.00 | -1.17% | 50,496 |
| Apr 17, 2026 | 25,434.00 | 25,814.00 | 25,334.00 | 25,754.00 | 25,754.00 | 1.49% | 31,580 |
| Apr 16, 2026 | 25,240.00 | 25,612.00 | 25,240.00 | 25,377.00 | 25,377.00 | -0.04% | 59,216 |
| Apr 15, 2026 | 26,035.00 | 26,035.00 | 25,120.00 | 25,386.00 | 25,386.00 | -0.66% | 23,228 |
| Apr 14, 2026 | 25,327.00 | 25,858.00 | 25,297.00 | 25,555.00 | 25,555.00 | 0.27% | 44,700 |
| Apr 13, 2026 | 25,905.00 | 25,905.00 | 25,350.00 | 25,485.00 | 25,485.00 | -1.64% | 67,582 |
| Apr 10, 2026 | 25,714.00 | 26,311.00 | 25,578.00 | 25,909.00 | 25,909.00 | 0.73% | 49,908 |
| Apr 9, 2026 | 26,000.00 | 26,000.00 | 25,634.00 | 25,721.00 | 25,721.00 | -0.86% | 42,987 |
| Apr 8, 2026 | 26,000.00 | 26,089.00 | 25,474.00 | 25,944.00 | 25,944.00 | 3.41% | 103,283 |
| Apr 7, 2026 | 25,200.00 | 25,498.00 | 24,900.00 | 25,089.00 | 25,089.00 | -1.49% | 118,661 |
| Apr 2, 2026 | 25,709.00 | 25,709.00 | 24,895.00 | 25,469.00 | 25,469.00 | -1.27% | 117,328 |
| Apr 1, 2026 | 25,600.00 | 25,901.00 | 25,301.00 | 25,797.00 | 25,797.00 | 1.18% | 70,979 |
| Mar 31, 2026 | 25,461.00 | 25,601.00 | 25,235.00 | 25,496.00 | 25,496.00 | 0.14% | 133,354 |
| Mar 30, 2026 | 25,178.00 | 25,513.00 | 24,947.00 | 25,461.00 | 25,461.00 | 1.34% | 177,621 |
| Mar 27, 2026 | 24,711.00 | 25,244.00 | 24,711.00 | 25,125.00 | 25,125.00 | 0.74% | 159,092 |
| Mar 26, 2026 | 25,723.00 | 25,723.00 | 24,760.00 | 24,940.00 | 24,940.00 | -1.42% | 101,761 |
| Mar 25, 2026 | 25,316.00 | 25,513.00 | 25,127.00 | 25,300.00 | 25,300.00 | 0.78% | 189,510 |
| Mar 24, 2026 | 24,653.00 | 25,424.00 | 24,653.00 | 25,104.00 | 25,104.00 | 0.72% | 150,359 |