Astarta Holding PLC (WSE:AST)
Poland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202546.2046.8045.6545.8545.85-0.97%2,426
Oct 29, 202546.5546.8046.0546.3046.300.65%1,925
Oct 28, 202546.4046.5045.6046.0046.00-0.86%2,088
Oct 27, 202546.7046.8545.6046.4046.40-3,291
Oct 24, 202545.9046.8045.6046.4046.401.75%4,307
Oct 23, 202545.2546.1545.2045.6045.60-3,719
Oct 22, 202546.4047.3045.1045.6045.60-2.77%11,134
Oct 21, 202546.5548.2546.0046.9046.900.75%11,176
Oct 20, 202544.9046.9044.6046.5546.555.80%9,672
Oct 17, 202544.4046.4543.6044.0044.001.15%18,896
Oct 16, 202542.8044.2542.8043.5043.501.64%5,326
Oct 15, 202542.5043.9542.4042.8042.801.42%6,599
Oct 14, 202542.7543.1541.0542.2042.20-1.29%7,202
Oct 13, 202543.8544.2540.6042.7542.75-2.40%12,031
Oct 10, 202544.0044.2543.6543.8043.800.23%5,239
Oct 9, 202543.3044.0043.1043.7043.70-1.02%2,961
Oct 8, 202543.5044.3543.5044.1544.151.38%2,174
Oct 7, 202544.0544.2543.5543.5543.55-1.14%2,989
Oct 6, 202544.8544.8544.0544.0544.05-1.01%3,416
Oct 3, 202544.4544.8544.1544.5044.501.02%2,098
Oct 2, 202544.7545.0044.0544.0544.05-1.67%6,479
Oct 1, 202544.4046.0044.1544.8044.801.59%4,337
Sep 30, 202544.5044.5043.6044.1044.10-0.90%5,144
Sep 29, 202544.5045.0044.1044.5044.50-0.34%7,116
Sep 26, 202546.0046.0044.4544.6544.65-3.77%5,396
Sep 25, 202546.0046.5045.3046.4046.402.43%2,356
Sep 24, 202546.6047.2544.9045.3045.30-2.79%8,284
Sep 23, 202546.4047.0045.4046.6046.600.43%1,309
Sep 22, 202547.0048.3546.0046.4046.40-1.28%2,214
Sep 19, 202544.1047.0043.0047.0047.006.58%17,154
Sep 18, 202542.6044.8042.6044.1044.103.76%7,857
Sep 17, 202543.7546.0042.2042.5042.50-3.41%49,915
Sep 16, 202544.2544.6543.6544.0044.00-1.68%9,850
Sep 15, 202545.5545.5544.0044.7544.75-1.76%5,346
Sep 12, 202545.6046.5544.8545.5545.55-0.33%11,121
Sep 11, 202545.8047.0045.0545.7045.70-0.22%17,440
Sep 10, 202547.0047.0045.0545.8045.80-2.55%15,694
Sep 9, 202547.2047.2045.0047.0047.00-0.84%13,106
Sep 8, 202549.4549.8046.9047.4047.40-3.27%11,016
Sep 5, 202549.4549.4548.7049.0049.00-0.61%2,700
Sep 4, 202549.2550.0048.6549.3049.30-1.40%8,336
Sep 3, 202550.2050.9049.2050.0050.00-1,725
Sep 2, 202549.7550.0048.9050.0050.001.01%2,820
Sep 1, 202549.8051.6049.0549.5049.50-0.60%3,588
Aug 29, 202549.2050.2048.1549.8049.80-0.20%2,154
Aug 28, 202550.2050.4049.3049.9049.90-0.80%3,800
Aug 27, 202550.0050.5048.9050.3050.301.21%6,434
Aug 26, 202550.6050.6048.9049.7049.70-1.78%2,482
Aug 25, 202549.4050.6048.6050.6050.602.43%2,327
Aug 22, 202549.0550.0048.8049.4049.40-0.40%3,340