Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 46.50
+0.65 (1.42%)
Oct 31, 2025, 9:42 AM CET
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 46.20 | 46.80 | 45.65 | 45.85 | 45.85 | -0.97% | 2,426 |
| Oct 29, 2025 | 46.55 | 46.80 | 46.05 | 46.30 | 46.30 | 0.65% | 1,925 |
| Oct 28, 2025 | 46.40 | 46.50 | 45.60 | 46.00 | 46.00 | -0.86% | 2,088 |
| Oct 27, 2025 | 46.70 | 46.85 | 45.60 | 46.40 | 46.40 | - | 3,291 |
| Oct 24, 2025 | 45.90 | 46.80 | 45.60 | 46.40 | 46.40 | 1.75% | 4,307 |
| Oct 23, 2025 | 45.25 | 46.15 | 45.20 | 45.60 | 45.60 | - | 3,719 |
| Oct 22, 2025 | 46.40 | 47.30 | 45.10 | 45.60 | 45.60 | -2.77% | 11,134 |
| Oct 21, 2025 | 46.55 | 48.25 | 46.00 | 46.90 | 46.90 | 0.75% | 11,176 |
| Oct 20, 2025 | 44.90 | 46.90 | 44.60 | 46.55 | 46.55 | 5.80% | 9,672 |
| Oct 17, 2025 | 44.40 | 46.45 | 43.60 | 44.00 | 44.00 | 1.15% | 18,896 |
| Oct 16, 2025 | 42.80 | 44.25 | 42.80 | 43.50 | 43.50 | 1.64% | 5,326 |
| Oct 15, 2025 | 42.50 | 43.95 | 42.40 | 42.80 | 42.80 | 1.42% | 6,599 |
| Oct 14, 2025 | 42.75 | 43.15 | 41.05 | 42.20 | 42.20 | -1.29% | 7,202 |
| Oct 13, 2025 | 43.85 | 44.25 | 40.60 | 42.75 | 42.75 | -2.40% | 12,031 |
| Oct 10, 2025 | 44.00 | 44.25 | 43.65 | 43.80 | 43.80 | 0.23% | 5,239 |
| Oct 9, 2025 | 43.30 | 44.00 | 43.10 | 43.70 | 43.70 | -1.02% | 2,961 |
| Oct 8, 2025 | 43.50 | 44.35 | 43.50 | 44.15 | 44.15 | 1.38% | 2,174 |
| Oct 7, 2025 | 44.05 | 44.25 | 43.55 | 43.55 | 43.55 | -1.14% | 2,989 |
| Oct 6, 2025 | 44.85 | 44.85 | 44.05 | 44.05 | 44.05 | -1.01% | 3,416 |
| Oct 3, 2025 | 44.45 | 44.85 | 44.15 | 44.50 | 44.50 | 1.02% | 2,098 |
| Oct 2, 2025 | 44.75 | 45.00 | 44.05 | 44.05 | 44.05 | -1.67% | 6,479 |
| Oct 1, 2025 | 44.40 | 46.00 | 44.15 | 44.80 | 44.80 | 1.59% | 4,337 |
| Sep 30, 2025 | 44.50 | 44.50 | 43.60 | 44.10 | 44.10 | -0.90% | 5,144 |
| Sep 29, 2025 | 44.50 | 45.00 | 44.10 | 44.50 | 44.50 | -0.34% | 7,116 |
| Sep 26, 2025 | 46.00 | 46.00 | 44.45 | 44.65 | 44.65 | -3.77% | 5,396 |
| Sep 25, 2025 | 46.00 | 46.50 | 45.30 | 46.40 | 46.40 | 2.43% | 2,356 |
| Sep 24, 2025 | 46.60 | 47.25 | 44.90 | 45.30 | 45.30 | -2.79% | 8,284 |
| Sep 23, 2025 | 46.40 | 47.00 | 45.40 | 46.60 | 46.60 | 0.43% | 1,309 |
| Sep 22, 2025 | 47.00 | 48.35 | 46.00 | 46.40 | 46.40 | -1.28% | 2,214 |
| Sep 19, 2025 | 44.10 | 47.00 | 43.00 | 47.00 | 47.00 | 6.58% | 17,154 |
| Sep 18, 2025 | 42.60 | 44.80 | 42.60 | 44.10 | 44.10 | 3.76% | 7,857 |
| Sep 17, 2025 | 43.75 | 46.00 | 42.20 | 42.50 | 42.50 | -3.41% | 49,915 |
| Sep 16, 2025 | 44.25 | 44.65 | 43.65 | 44.00 | 44.00 | -1.68% | 9,850 |
| Sep 15, 2025 | 45.55 | 45.55 | 44.00 | 44.75 | 44.75 | -1.76% | 5,346 |
| Sep 12, 2025 | 45.60 | 46.55 | 44.85 | 45.55 | 45.55 | -0.33% | 11,121 |
| Sep 11, 2025 | 45.80 | 47.00 | 45.05 | 45.70 | 45.70 | -0.22% | 17,440 |
| Sep 10, 2025 | 47.00 | 47.00 | 45.05 | 45.80 | 45.80 | -2.55% | 15,694 |
| Sep 9, 2025 | 47.20 | 47.20 | 45.00 | 47.00 | 47.00 | -0.84% | 13,106 |
| Sep 8, 2025 | 49.45 | 49.80 | 46.90 | 47.40 | 47.40 | -3.27% | 11,016 |
| Sep 5, 2025 | 49.45 | 49.45 | 48.70 | 49.00 | 49.00 | -0.61% | 2,700 |
| Sep 4, 2025 | 49.25 | 50.00 | 48.65 | 49.30 | 49.30 | -1.40% | 8,336 |
| Sep 3, 2025 | 50.20 | 50.90 | 49.20 | 50.00 | 50.00 | - | 1,725 |
| Sep 2, 2025 | 49.75 | 50.00 | 48.90 | 50.00 | 50.00 | 1.01% | 2,820 |
| Sep 1, 2025 | 49.80 | 51.60 | 49.05 | 49.50 | 49.50 | -0.60% | 3,588 |
| Aug 29, 2025 | 49.20 | 50.20 | 48.15 | 49.80 | 49.80 | -0.20% | 2,154 |
| Aug 28, 2025 | 50.20 | 50.40 | 49.30 | 49.90 | 49.90 | -0.80% | 3,800 |
| Aug 27, 2025 | 50.00 | 50.50 | 48.90 | 50.30 | 50.30 | 1.21% | 6,434 |
| Aug 26, 2025 | 50.60 | 50.60 | 48.90 | 49.70 | 49.70 | -1.78% | 2,482 |
| Aug 25, 2025 | 49.40 | 50.60 | 48.60 | 50.60 | 50.60 | 2.43% | 2,327 |
| Aug 22, 2025 | 49.05 | 50.00 | 48.80 | 49.40 | 49.40 | -0.40% | 3,340 |