Skip to main content
logo
Astral Asia Berhad (KLSE:AASIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Jan 27, 2026

Astral Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20260.090.090.090.090.09-16,500
Jan 26, 20260.090.090.090.090.09-10,000
Jan 23, 20260.090.090.090.090.09-45,000
Jan 22, 20260.100.100.090.090.09-20,000
Jan 21, 20260.090.090.090.090.09-20,200
Jan 20, 20260.090.090.090.090.09-20,000
Jan 19, 20260.090.090.090.090.09-5.26%16,900
Jan 16, 20260.100.100.100.100.10-22,900
Jan 15, 20260.100.100.100.100.10-5.00%88,500
Jan 14, 20260.100.100.100.100.105.26%24,200
Jan 13, 20260.100.100.100.100.10-13.64%5,000
Jan 9, 20260.110.110.110.110.1115.79%12,000
Jan 7, 20260.100.100.100.100.10-11,000
Jan 5, 20260.100.100.100.100.10-11,000
Jan 2, 20260.100.100.100.100.105.56%200
Dec 30, 20250.100.100.090.090.09-103,900
Dec 29, 20250.090.090.090.090.09-500
Dec 23, 20250.090.090.090.090.09-5.26%30,000
Dec 10, 20250.100.100.100.100.10-33,000
Dec 9, 20250.100.100.100.100.10-5.00%100,000
Dec 8, 20250.100.100.100.100.1011.11%10,000
Dec 5, 20250.090.090.090.090.09-800
Dec 4, 20250.100.100.090.090.09-5.26%8,200
Dec 3, 20250.100.100.100.100.10-5,000
Dec 2, 20250.100.100.100.100.105.56%9,200
Dec 1, 20250.110.110.090.090.09-18.18%24,700
Nov 28, 20250.110.110.110.110.1115.79%200
Nov 21, 20250.100.100.100.100.105.56%20,000
Nov 19, 20250.090.090.090.090.09-3,000
Nov 12, 20250.090.090.090.090.095.88%5,000
Nov 11, 20250.090.090.090.090.09-5.56%2,600
Nov 3, 20250.090.090.090.090.09-13,100
Oct 29, 20250.090.090.090.090.09-11,000
Oct 24, 20250.100.100.090.090.09-5.26%5,900
Oct 23, 20250.100.100.100.100.10-100
Oct 16, 20250.090.100.090.100.10-10,200
Oct 15, 20250.100.100.100.100.10-5.00%20,000
Oct 14, 20250.100.100.100.100.10-100,000
Oct 13, 20250.100.100.100.100.105.26%200
Oct 7, 20250.100.100.100.100.1011.76%102,200
Oct 6, 20250.100.100.090.090.09-10.53%467,500
Sep 29, 20250.100.100.100.100.10-13,000
Sep 24, 20250.090.100.090.100.10-9.52%47,000
Sep 23, 20250.110.110.110.110.11-100
Sep 22, 20250.100.110.100.110.1110.53%50,100
Sep 19, 20250.100.100.100.100.10-174,000
Sep 18, 20250.110.110.100.100.10-9.52%22,100
Sep 17, 20250.100.110.100.110.1110.53%56,600
Sep 12, 20250.100.100.100.100.105.56%168,700
Sep 11, 20250.100.100.090.090.095.88%105,000