Astarta Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	46.60	47.90	46.60	46.60	46.60	0.43%	4,740
Jun 12, 2026	47.35	47.35	46.30	46.40	46.40	-0.96%	2,077
Jun 11, 2026	46.45	47.45	46.45	46.85	46.85	0.86%	3,569
Jun 10, 2026	47.40	47.70	46.20	46.45	46.45	-1.38%	11,674
Jun 9, 2026	47.50	48.40	47.10	47.10	47.10	-1.67%	7,076
Jun 8, 2026	48.85	48.90	47.50	47.90	47.90	-2.54%	5,830
Jun 5, 2026	47.90	49.40	47.70	49.15	49.15	3.91%	11,498
Jun 3, 2026	46.65	47.90	46.65	47.30	47.30	1.50%	6,555
Jun 2, 2026	46.65	47.00	46.40	46.60	46.60	-0.21%	9,827
Jun 1, 2026	47.40	47.65	46.65	46.70	46.70	-1.48%	4,600
May 29, 2026	48.50	48.90	47.00	47.40	47.40	-2.37%	11,485
May 28, 2026	48.00	48.60	47.55	48.55	48.55	1.25%	2,734
May 27, 2026	49.10	49.80	47.75	47.95	47.95	-2.34%	9,202
May 26, 2026	48.95	49.10	47.50	49.10	49.10	-	10,601
May 25, 2026	50.20	50.80	48.40	49.10	49.10	-2.19%	15,215
May 22, 2026	51.50	53.90	49.35	50.20	50.20	-5.64%	48,918
May 21, 2026	52.90	54.00	52.90	53.20	53.20	0.57%	3,434
May 20, 2026	52.30	53.40	52.00	52.90	52.90	-	3,770
May 19, 2026	55.00	55.20	52.30	52.90	52.90	-3.29%	5,015
May 18, 2026	56.10	56.10	54.30	54.70	54.70	-2.32%	7,870
May 15, 2026	56.40	56.40	55.60	56.00	56.00	-1.06%	6,001
May 14, 2026	56.90	56.90	55.90	56.60	56.60	-1.05%	5,042
May 13, 2026	55.80	57.20	55.00	57.20	57.20	3.81%	10,437
May 12, 2026	57.00	57.20	54.70	55.10	55.10	-3.33%	23,783
May 11, 2026	53.00	57.50	53.00	57.00	57.00	8.16%	30,461
May 8, 2026	53.90	53.90	52.00	52.70	52.70	-0.38%	9,070
May 7, 2026	52.50	54.50	51.60	52.90	52.90	3.73%	24,838
May 6, 2026	49.40	51.50	49.00	51.00	51.00	3.24%	10,388
May 5, 2026	49.90	50.20	48.35	49.40	49.40	-0.20%	6,846
May 4, 2026	50.10	50.80	49.50	49.50	49.50	-0.70%	11,388
Apr 30, 2026	49.60	51.80	49.10	49.85	49.85	1.12%	21,773
Apr 29, 2026	49.00	49.30	48.05	49.30	49.30	1.02%	7,125
Apr 28, 2026	49.40	49.80	48.70	48.80	48.80	-0.61%	9,821
Apr 27, 2026	48.00	49.65	48.00	49.10	49.10	1.87%	13,366
Apr 24, 2026	47.60	48.50	47.10	48.20	48.20	1.47%	15,212
Apr 23, 2026	47.60	47.60	46.90	47.50	47.50	-	7,084
Apr 22, 2026	47.50	47.65	47.00	47.50	47.50	-	2,206
Apr 21, 2026	47.00	47.70	46.50	47.50	47.50	1.06%	7,851
Apr 20, 2026	47.90	47.90	47.00	47.00	47.00	-1.78%	4,891
Apr 17, 2026	47.20	47.85	46.50	47.85	47.85	1.38%	10,473
Apr 16, 2026	47.15	47.40	46.65	47.20	47.20	0.53%	3,699
Apr 15, 2026	45.85	47.00	45.80	46.95	46.95	2.07%	9,014
Apr 14, 2026	47.30	47.30	45.60	46.00	46.00	-2.75%	24,908
Apr 13, 2026	47.80	48.00	46.95	47.30	47.30	-0.84%	9,011
Apr 10, 2026	47.30	49.70	47.10	47.70	47.70	2.25%	42,974
Apr 9, 2026	47.20	47.30	46.55	46.65	46.65	-1.17%	2,389
Apr 8, 2026	47.20	47.20	46.60	47.20	47.20	1.18%	4,413
Apr 7, 2026	48.00	48.50	46.15	46.65	46.65	-2.71%	13,806
Apr 2, 2026	48.30	49.40	47.45	47.95	47.95	-1.13%	2,702
Apr 1, 2026	48.50	49.50	48.50	48.50	48.50	-	3,759