Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 44.10
+1.60 (3.76%)
Sep 18, 2025, 5:00 PM CET
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 51.00 | 51.20 | 49.60 | 49.60 | 49.60 | -2.55% | 8,819 |
| Aug 20, 2025 | 51.50 | 51.70 | 50.90 | 50.90 | 50.90 | -0.39% | 6,224 |
| Aug 19, 2025 | 51.10 | 52.20 | 50.90 | 51.10 | 51.10 | 0.39% | 23,985 |
| Aug 18, 2025 | 51.00 | 52.00 | 49.60 | 50.90 | 50.90 | 0.20% | 13,582 |
| Aug 14, 2025 | 50.60 | 51.40 | 50.40 | 50.80 | 50.80 | - | 16,467 |
| Aug 13, 2025 | 51.00 | 52.40 | 50.60 | 50.80 | 50.80 | -0.39% | 19,968 |
| Aug 12, 2025 | 51.80 | 52.30 | 50.60 | 51.00 | 51.00 | -1.16% | 3,702 |
| Aug 11, 2025 | 51.00 | 53.80 | 51.00 | 51.60 | 51.60 | 3.61% | 16,039 |
| Aug 8, 2025 | 52.10 | 52.30 | 49.80 | 49.80 | 49.80 | -4.23% | 28,910 |
| Aug 7, 2025 | 48.15 | 53.60 | 48.15 | 52.00 | 52.00 | 8.22% | 55,022 |
| Aug 6, 2025 | 47.00 | 48.10 | 47.00 | 48.05 | 48.05 | 1.37% | 5,580 |
| Aug 5, 2025 | 47.80 | 48.20 | 46.80 | 47.40 | 47.40 | -0.84% | 4,509 |
| Aug 4, 2025 | 47.00 | 48.20 | 47.00 | 47.80 | 47.80 | 1.27% | 7,358 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.15 | 47.20 | 47.20 | -1.26% | 4,663 |
| Jul 31, 2025 | 48.20 | 48.25 | 47.20 | 47.80 | 47.80 | -0.42% | 4,232 |
| Jul 30, 2025 | 47.75 | 48.30 | 47.75 | 48.00 | 48.00 | 1.05% | 6,304 |
| Jul 29, 2025 | 47.50 | 48.30 | 47.05 | 47.50 | 47.50 | - | 9,632 |
| Jul 28, 2025 | 48.00 | 48.00 | 47.10 | 47.50 | 47.50 | -1.66% | 22,957 |
| Jul 25, 2025 | 48.65 | 50.00 | 48.20 | 48.30 | 48.30 | -3.40% | 11,722 |
| Jul 24, 2025 | 50.20 | 50.20 | 49.35 | 50.00 | 50.00 | -0.40% | 2,517 |
| Jul 23, 2025 | 50.80 | 50.80 | 48.30 | 50.20 | 50.20 | -1.18% | 11,721 |
| Jul 22, 2025 | 50.40 | 50.90 | 50.20 | 50.80 | 50.80 | -0.20% | 2,397 |
| Jul 21, 2025 | 50.10 | 52.90 | 50.00 | 50.90 | 50.90 | 1.19% | 11,983 |
| Jul 18, 2025 | 51.00 | 51.70 | 49.25 | 50.30 | 50.30 | -0.59% | 27,009 |
| Jul 17, 2025 | 51.90 | 51.90 | 50.60 | 50.60 | 50.60 | -2.50% | 11,610 |
| Jul 16, 2025 | 52.80 | 52.80 | 51.30 | 51.90 | 51.90 | -1.70% | 11,639 |
| Jul 15, 2025 | 53.30 | 54.40 | 52.80 | 52.80 | 52.80 | -0.75% | 5,990 |
| Jul 14, 2025 | 52.90 | 53.80 | 52.40 | 53.20 | 53.20 | 0.57% | 8,063 |
| Jul 11, 2025 | 51.90 | 53.50 | 51.90 | 52.90 | 52.90 | 2.32% | 8,630 |
| Jul 10, 2025 | 50.50 | 52.00 | 50.50 | 51.70 | 51.70 | 2.58% | 9,398 |