Skip to main content
logo
Astral Asia Berhad (KLSE:AASIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Jul 14, 2026

Astral Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20260.090.090.080.080.08-11.11%22,000
Apr 7, 20260.090.090.090.090.09-10.00%40,000
Apr 3, 20260.100.100.100.100.10-9.09%1,000
Mar 26, 20260.110.110.110.110.11-200
Mar 25, 20260.110.110.110.110.1137.50%1,000
Mar 24, 20260.080.080.080.080.08-600
Mar 18, 20260.080.080.080.080.08-5.88%1,000
Mar 17, 20260.090.090.090.090.09-183,100
Mar 16, 20260.090.090.090.090.09-6,000
Mar 13, 20260.090.090.090.090.09-16,500
Mar 11, 20260.090.090.090.090.09-22.73%10,000
Mar 9, 20260.110.110.110.110.11-6,600
Mar 6, 20260.110.110.110.110.11-2,100
Mar 5, 20260.110.110.110.110.1129.41%1,000
Mar 2, 20260.090.090.090.090.09-11,000
Feb 13, 20260.090.090.090.090.09-8,800
Feb 12, 20260.090.090.090.090.09-5.56%10,000
Feb 10, 20260.100.100.090.090.09-8,900
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