Skip to main content
logo
Astro S.A. (WSE:ASR)
Poland flag Poland · Delayed Price · Currency is PLN
0.0930
0.00 (0.00%)
At close: Aug 20, 2025

Astro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20250.090.090.090.090.097.51%3,000
Aug 13, 20250.090.090.090.090.09-7.49%19,900
Jul 30, 20250.090.090.090.090.09-1.06%716
Jul 23, 20250.090.090.090.090.09-1,084
Jul 16, 20250.090.090.090.090.095.00%766
Jul 9, 20250.090.090.090.090.097.78%15,600
Jul 2, 20250.080.080.080.080.08-15.23%1,000
Jun 25, 20250.100.100.100.100.109.44%750
Jun 18, 20250.090.090.090.090.09-4.26%1,000
Jun 11, 20250.090.090.090.090.0913.25%15,000
Jun 4, 20250.080.080.080.080.08-14.43%1,799
Jun 3, 20250.080.100.080.100.10-3.00%2,799
Jun 2, 20250.090.100.090.100.1014.94%3,700
May 30, 20250.100.100.090.090.09-6.45%34,528
May 29, 20250.100.100.090.090.09-15.45%18,150
May 28, 20250.080.110.080.110.1130.18%166,561
May 26, 20250.080.080.070.080.08-1.74%37,167
May 23, 20250.070.090.070.090.09-2.27%2,800
May 20, 20250.070.090.070.090.090.57%11,061
May 19, 20250.090.090.090.090.093.55%120
May 16, 20250.080.090.070.080.084.32%4,702
May 15, 20250.070.090.070.080.08-4.71%3,882
May 14, 20250.070.090.070.090.09-2.30%493
May 13, 20250.080.090.080.090.097.41%5,502
May 12, 20250.070.080.070.080.081.89%2,313
May 9, 20250.080.080.080.080.08-1.85%299
May 8, 20250.080.080.080.080.08-0.61%5
May 6, 20250.080.080.080.080.080.62%3,074
Apr 25, 20250.080.080.080.080.08-2,350
Apr 24, 20250.080.080.080.080.08-300
Apr 22, 20250.080.080.080.080.081.25%5,800
Apr 16, 20250.080.080.080.080.08-5.33%1,726
Apr 11, 20250.080.080.070.080.083.05%31,400
Apr 8, 20250.080.080.080.080.082.50%14,000
Apr 4, 20250.080.090.070.080.08-8.05%19,000
Mar 31, 20250.090.090.090.090.09-2.79%1,500
Mar 19, 20250.090.090.090.090.09-10,000
Mar 18, 20250.090.090.090.090.09-2.19%960
Mar 17, 20250.090.090.090.090.0915.09%10,582
Mar 14, 20250.080.080.080.080.08-0.63%2,570
Mar 13, 20250.100.100.080.080.08-18.37%36,061
Mar 11, 20250.100.110.080.100.102.62%22,200
Mar 10, 20250.090.100.090.100.103.24%3,400
Mar 3, 20250.090.090.090.090.09-3,333
Feb 28, 20250.090.090.090.090.091.65%737