Astarta Holding PLC (WSE:AST)
Poland flag Poland · Delayed Price · Currency is PLN
49.85
-0.05 (-0.10%)
Aug 29, 2025, 4:45 PM CET

Astarta Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202549.2050.2048.1549.8049.80-0.20%2,005
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
Aug 21, 202551.0051.2049.6049.6049.60-2.55%8,819
Aug 20, 202551.5051.7050.9050.9050.90-0.39%6,224
Aug 19, 202551.1052.2050.9051.1051.100.39%23,985
Aug 18, 202551.0052.0049.6050.9050.900.20%13,582
Aug 14, 202550.6051.4050.4050.8050.80-16,467
Aug 13, 202551.0052.4050.6050.8050.80-0.39%19,968
Aug 12, 202551.8052.3050.6051.0051.00-1.16%3,702
Aug 11, 202551.0053.8051.0051.6051.603.61%16,039
Aug 8, 202552.1052.3049.8049.8049.80-4.23%28,910
Aug 7, 202548.1553.6048.1552.0052.008.22%55,022
Aug 6, 202547.0048.1047.0048.0548.051.37%5,580
Aug 5, 202547.8048.2046.8047.4047.40-0.84%4,509
Aug 4, 202547.0048.2047.0047.8047.801.27%7,358
Aug 1, 202548.0048.0047.1547.2047.20-1.26%4,663
Jul 31, 202548.2048.2547.2047.8047.80-0.42%4,232
Jul 30, 202547.7548.3047.7548.0048.001.05%6,304
Jul 29, 202547.5048.3047.0547.5047.50-9,632
Jul 28, 202548.0048.0047.1047.5047.50-1.66%22,957
Jul 25, 202548.6550.0048.2048.3048.30-3.40%11,722
Jul 24, 202550.2050.2049.3550.0050.00-0.40%2,517
Jul 23, 202550.8050.8048.3050.2050.20-1.18%11,721
Jul 22, 202550.4050.9050.2050.8050.80-0.20%2,397
Jul 21, 202550.1052.9050.0050.9050.901.19%11,983
Jul 18, 202551.0051.7049.2550.3050.30-0.59%27,009
Jul 17, 202551.9051.9050.6050.6050.60-2.50%11,610
Jul 16, 202552.8052.8051.3051.9051.90-1.70%11,639
Jul 15, 202553.3054.4052.8052.8052.80-0.75%5,990
Jul 14, 202552.9053.8052.4053.2053.200.57%8,063
Jul 11, 202551.9053.5051.9052.9052.902.32%8,630
Jul 10, 202550.5052.0050.5051.7051.702.58%9,398
Jul 9, 202551.2051.7050.1050.4050.40-2.14%13,179
Jul 8, 202551.8052.0050.5051.5051.50-0.39%6,843
Jul 7, 202554.4054.7051.2051.7051.70-5.83%19,659
Jul 4, 202556.0056.9053.3054.9054.90-1.96%3,443
Jul 3, 202557.2058.0056.0056.0056.00-0.18%2,683
Jul 2, 202557.0057.0055.3056.1056.10-1.58%3,599
Jul 1, 202558.0059.0056.0057.0057.00-4.84%5,991
Jun 30, 202559.5060.2059.5059.9057.781.53%7,556
Jun 27, 202558.5059.5058.5059.0056.910.85%2,841
Jun 26, 202560.1060.4058.2058.5056.43-2.66%8,486
Jun 25, 202560.2060.7060.0060.1057.970.17%3,415
Jun 24, 202559.2060.5059.2060.0057.871.18%17,858
Jun 23, 202559.8059.8058.4059.3057.20-1.00%14,701
Jun 20, 202559.3060.0058.6059.9057.781.53%16,189