Skip to main content
logo
Astral Asia Berhad (KLSE:AASIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
+0.0100 (9.09%)
At close: Oct 9, 2026

Astral Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.120.120.120.120.129.09%769,400
Oct 8, 20260.110.110.110.110.11-8.33%80,000
Oct 7, 20260.120.120.120.120.12-8,600
Oct 6, 20260.100.120.100.120.1220.00%464,900
Oct 2, 20260.100.100.100.100.1011.11%1,500
Oct 1, 20260.090.090.090.090.09-10.00%100
Sep 24, 20260.100.100.100.100.10-4.76%50,600
Sep 23, 20260.100.110.100.110.11-211,200
Sep 22, 20260.090.110.090.110.115.00%472,000
Sep 21, 20260.090.100.090.100.10-29,400
Sep 18, 20260.100.100.100.100.10-30,000
Sep 11, 20260.100.100.100.100.10-200
Sep 7, 20260.090.100.090.100.105.26%6,500
Sep 4, 20260.090.100.090.100.10-8,000
Aug 28, 20260.100.100.100.100.1011.76%1,500
Aug 26, 20260.090.090.090.090.09-5.56%16,500
Aug 20, 20260.090.090.090.090.09-23,500
Aug 19, 20260.090.090.090.090.095.88%11,900
Aug 17, 20260.090.090.090.090.09-500
Aug 13, 20260.090.090.090.090.09-6,400
Aug 12, 20260.100.100.080.090.09-15.00%20,700
Aug 11, 20260.100.100.100.100.1011.11%1,000
Aug 10, 20260.080.090.080.090.09-10.00%39,600
Aug 4, 20260.080.100.080.100.1025.00%1,500
Aug 3, 20260.090.100.080.080.08-20.00%13,700
Jul 27, 20260.080.100.080.100.10-3,000
Jul 15, 20260.100.100.100.100.1025.00%3,000
Jul 14, 20260.080.080.080.080.086.67%100
Jul 13, 20260.080.080.080.080.08-25.00%100
Jul 6, 20260.100.100.100.100.10-4,800
Jul 3, 20260.080.100.080.100.1033.33%1,700
Jul 1, 20260.080.080.080.080.08-16.67%200
Jun 9, 20260.090.090.090.090.09-1,000
Jun 8, 20260.090.090.090.090.0912.50%33,000
Jun 5, 20260.080.080.080.080.08-11.11%10,600
Jun 4, 20260.080.090.080.090.09-21,500
May 28, 20260.090.090.090.090.09-200
May 26, 20260.090.090.090.090.0912.50%1,500
May 25, 20260.080.080.080.080.08-5.88%16,500
May 19, 20260.090.090.090.090.096.25%27,900
May 18, 20260.090.100.080.080.08-5.88%58,300
May 8, 20260.090.090.090.090.09-10.53%14,000
Apr 29, 20260.080.100.080.100.1011.76%21,100
Apr 23, 20260.090.100.090.090.09-5.56%62,300
Apr 22, 20260.080.100.080.090.0912.50%26,800
Apr 21, 20260.080.080.080.080.08-15.79%20,000
Apr 13, 20260.100.100.100.100.10-100
Apr 10, 20260.100.100.100.100.1018.75%1,000