Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia · Delayed Price · Currency is SAR 116.70
-2.00 (-1.68%)
Oct 15, 2026, 3:15 PM AST
TADAWUL:1212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 118.50 | 118.50 | 116.00 | 116.70 | 116.70 | -1.68% | 58,399 |
| Oct 14, 2026 | 118.50 | 119.40 | 117.60 | 118.70 | 118.70 | 0.51% | 40,685 |
| Oct 13, 2026 | 118.20 | 119.10 | 116.60 | 118.10 | 118.10 | 0.08% | 101,552 |
| Oct 12, 2026 | 122.10 | 122.40 | 117.30 | 118.00 | 118.00 | -3.36% | 111,478 |
| Oct 11, 2026 | 122.00 | 123.50 | 121.50 | 122.10 | 122.10 | -1.45% | 25,441 |
| Oct 8, 2026 | 125.50 | 125.50 | 123.10 | 123.90 | 123.90 | -0.88% | 16,263 |
| Oct 7, 2026 | 126.70 | 126.70 | 124.60 | 125.00 | 125.00 | -0.95% | 20,094 |
| Oct 6, 2026 | 125.80 | 126.70 | 124.20 | 126.20 | 126.20 | 1.37% | 30,476 |
| Oct 5, 2026 | 125.90 | 125.90 | 123.80 | 124.50 | 124.50 | -0.80% | 25,723 |
| Oct 4, 2026 | 125.00 | 127.10 | 124.50 | 125.50 | 125.50 | 0.40% | 16,201 |
| Oct 1, 2026 | 124.30 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 50,935 |
| Sep 30, 2026 | 126.20 | 126.20 | 123.30 | 124.00 | 124.00 | -1.59% | 85,831 |
| Sep 29, 2026 | 126.30 | 127.00 | 125.00 | 126.00 | 126.00 | -0.24% | 17,918 |
| Sep 28, 2026 | 129.50 | 129.50 | 125.90 | 126.30 | 126.30 | -2.47% | 20,861 |
| Sep 27, 2026 | 130.00 | 130.30 | 128.80 | 129.50 | 129.50 | -0.46% | 8,188 |
| Sep 24, 2026 | 130.80 | 130.90 | 129.20 | 130.10 | 130.10 | -0.54% | 13,092 |
| Sep 22, 2026 | 129.20 | 130.90 | 129.10 | 130.80 | 130.80 | 0.69% | 21,147 |
| Sep 21, 2026 | 130.60 | 132.00 | 129.90 | 129.90 | 129.90 | -1.96% | 17,463 |
| Sep 20, 2026 | 133.90 | 133.90 | 131.40 | 132.50 | 132.50 | -1.12% | 10,346 |
| Sep 17, 2026 | 130.20 | 134.00 | 130.20 | 134.00 | 134.00 | 2.92% | 319,468 |
| Sep 16, 2026 | 132.60 | 132.70 | 130.20 | 130.20 | 130.20 | -1.36% | 12,767 |
| Sep 15, 2026 | 133.50 | 134.10 | 132.00 | 132.00 | 132.00 | -1.49% | 82,138 |
| Sep 14, 2026 | 135.00 | 135.90 | 133.10 | 134.00 | 134.00 | -0.96% | 52,346 |
| Sep 13, 2026 | 134.10 | 135.40 | 133.00 | 135.30 | 135.30 | 0.52% | 62,843 |
| Sep 10, 2026 | 133.40 | 135.80 | 133.40 | 134.60 | 134.60 | 0.45% | 61,661 |
| Sep 9, 2026 | 134.10 | 134.20 | 132.90 | 134.00 | 134.00 | -0.07% | 45,274 |
| Sep 8, 2026 | 134.00 | 134.30 | 133.00 | 134.10 | 134.10 | 0.30% | 12,075 |
| Sep 7, 2026 | 136.00 | 136.00 | 133.70 | 133.70 | 133.70 | -0.67% | 27,024 |
| Sep 6, 2026 | 135.00 | 136.00 | 134.40 | 134.60 | 134.60 | -0.15% | 21,527 |
| Sep 3, 2026 | 135.10 | 136.90 | 134.50 | 134.80 | 134.80 | -0.15% | 52,712 |
| Sep 2, 2026 | 136.50 | 137.30 | 134.10 | 135.00 | 135.00 | -1.10% | 41,495 |
| Sep 1, 2026 | 136.40 | 139.00 | 135.50 | 136.50 | 136.50 | 0.29% | 44,980 |
| Aug 31, 2026 | 138.00 | 138.10 | 135.50 | 136.10 | 136.10 | -1.38% | 62,849 |
| Aug 30, 2026 | 141.10 | 141.90 | 138.00 | 138.00 | 138.00 | -2.40% | 24,667 |
| Aug 27, 2026 | 138.50 | 141.50 | 138.50 | 141.40 | 141.40 | 1.95% | 89,429 |
| Aug 26, 2026 | 139.80 | 140.60 | 136.60 | 138.70 | 138.70 | -0.43% | 121,399 |
| Aug 25, 2026 | 139.40 | 140.10 | 138.30 | 139.30 | 139.30 | -0.07% | 39,995 |
| Aug 24, 2026 | 137.60 | 140.20 | 137.60 | 139.40 | 139.40 | 1.38% | 30,863 |
| Aug 23, 2026 | 138.50 | 139.70 | 137.30 | 137.50 | 137.50 | - | 16,282 |
| Aug 20, 2026 | 138.40 | 138.60 | 137.20 | 137.50 | 137.50 | 0.44% | 23,106 |
| Aug 19, 2026 | 136.20 | 138.40 | 136.20 | 136.90 | 136.90 | -0.07% | 22,784 |
| Aug 18, 2026 | 139.60 | 139.60 | 137.00 | 137.00 | 137.00 | -1.79% | 69,607 |
| Aug 17, 2026 | 139.10 | 141.60 | 138.40 | 139.50 | 139.50 | 0.36% | 91,180 |
| Aug 16, 2026 | 138.30 | 139.50 | 138.30 | 139.00 | 139.00 | 0.65% | 10,114 |
| Aug 13, 2026 | 138.10 | 139.50 | 137.60 | 138.10 | 138.10 | - | 28,330 |
| Aug 12, 2026 | 137.40 | 140.00 | 137.40 | 138.10 | 138.10 | - | 77,841 |
| Aug 11, 2026 | 138.40 | 139.80 | 136.90 | 138.10 | 138.10 | -0.07% | 33,824 |
| Aug 10, 2026 | 137.20 | 140.30 | 137.20 | 138.20 | 138.20 | -0.65% | 49,625 |
| Aug 9, 2026 | 137.50 | 139.40 | 136.10 | 139.10 | 139.10 | 1.16% | 21,227 |
| Aug 6, 2026 | 137.00 | 140.10 | 136.40 | 137.50 | 137.50 | 0.07% | 332,060 |