Astarta Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.20	48.00	47.05	48.00	48.00	2.13%	1,963
Mar 4, 2026	47.05	47.80	46.55	47.00	47.00	-1.05%	4,980
Mar 3, 2026	48.15	48.80	46.20	47.50	47.50	-1.96%	12,099
Mar 2, 2026	48.30	49.05	47.90	48.45	48.45	-0.10%	11,966
Feb 27, 2026	47.75	49.60	47.60	48.50	48.50	1.46%	6,297
Feb 26, 2026	48.00	48.40	47.10	47.80	47.80	-	3,430
Feb 25, 2026	47.50	48.00	47.50	47.80	47.80	0.63%	1,242
Feb 24, 2026	49.20	49.20	47.10	47.50	47.50	-3.94%	6,651
Feb 23, 2026	50.00	50.00	49.05	49.45	49.45	-0.90%	2,881
Feb 20, 2026	50.20	50.50	49.25	49.90	49.90	-0.20%	12,514
Feb 19, 2026	49.55	50.20	48.25	50.00	50.00	-0.79%	9,633
Feb 18, 2026	49.85	50.70	49.50	50.40	50.40	1.20%	1,566
Feb 17, 2026	50.40	50.70	49.55	49.80	49.80	-1.78%	3,308
Feb 16, 2026	51.10	51.80	50.50	50.70	50.70	-0.59%	1,901
Feb 13, 2026	50.90	51.00	50.10	51.00	51.00	2.00%	1,347
Feb 12, 2026	49.80	50.70	49.25	50.00	50.00	1.21%	4,168
Feb 11, 2026	49.75	50.00	49.35	49.40	49.40	0.20%	5,895
Feb 10, 2026	49.70	49.90	49.20	49.30	49.30	0.20%	3,609
Feb 9, 2026	48.55	49.50	48.10	49.20	49.20	0.61%	12,394
Feb 6, 2026	49.20	49.20	48.30	48.90	48.90	-0.61%	2,937
Feb 5, 2026	51.80	51.90	49.10	49.20	49.20	-5.20%	13,270
Feb 4, 2026	51.60	52.40	51.00	51.90	51.90	1.57%	4,471
Feb 3, 2026	49.70	52.00	49.65	51.10	51.10	3.34%	10,453
Feb 2, 2026	49.80	49.85	49.00	49.45	49.45	0.71%	4,074
Jan 30, 2026	49.50	50.00	48.60	49.10	49.10	-0.61%	10,457
Jan 29, 2026	50.60	51.00	49.00	49.40	49.40	-2.56%	9,962
Jan 28, 2026	51.70	52.40	49.80	50.70	50.70	-1.93%	9,192
Jan 27, 2026	52.20	52.40	50.10	51.70	51.70	-0.58%	14,474
Jan 26, 2026	48.70	53.00	48.60	52.00	52.00	6.78%	36,825
Jan 23, 2026	45.95	48.80	45.90	48.70	48.70	6.10%	24,362
Jan 22, 2026	43.65	45.95	43.30	45.90	45.90	4.56%	6,572
Jan 21, 2026	45.00	45.00	43.50	43.90	43.90	-2.44%	9,226
Jan 20, 2026	45.45	45.45	44.60	45.00	45.00	-1.53%	9,638
Jan 19, 2026	45.95	45.95	45.00	45.70	45.70	-	9,337
Jan 16, 2026	45.30	45.95	45.00	45.70	45.70	2.01%	7,744
Jan 15, 2026	44.85	45.50	44.60	44.80	44.80	-0.11%	4,077
Jan 14, 2026	45.00	45.60	44.65	44.85	44.85	-0.33%	2,289
Jan 13, 2026	45.10	45.20	44.60	45.00	45.00	-	5,130
Jan 12, 2026	45.55	45.55	44.50	45.00	45.00	-0.22%	10,454
Jan 9, 2026	45.10	45.85	44.95	45.10	45.10	0.22%	34,268
Jan 8, 2026	45.40	46.50	44.90	45.00	45.00	-0.88%	8,635
Jan 7, 2026	45.30	46.60	44.50	45.40	45.40	1.79%	27,974
Jan 5, 2026	45.00	45.80	44.40	44.60	44.60	-0.45%	20,547
Jan 2, 2026	44.50	45.70	44.00	44.80	44.80	-	14,265
Dec 30, 2025	44.70	45.20	44.40	44.80	44.80	1.82%	11,109
Dec 29, 2025	45.70	45.70	43.70	44.00	44.00	0.69%	31,910
Dec 23, 2025	44.00	44.50	42.75	43.70	43.70	-1.35%	20,844
Dec 22, 2025	44.50	44.85	44.05	44.30	44.30	-1.23%	7,728
Dec 19, 2025	44.50	45.20	44.00	44.85	44.85	0.79%	10,120
Dec 18, 2025	45.40	45.40	44.50	44.50	44.50	-1.98%	16,848