Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 43.15
-0.45 (-1.03%)
Aug 14, 2026, 5:00 PM CET
Astarta Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 43.30 | 43.60 | 43.05 | 43.15 | 43.15 | -1.03% | 5,293 |
| Aug 13, 2026 | 43.80 | 43.90 | 43.20 | 43.60 | 43.60 | 0.81% | 2,448 |
| Aug 12, 2026 | 43.65 | 43.95 | 43.05 | 43.25 | 43.25 | 0.35% | 2,659 |
| Aug 11, 2026 | 43.30 | 43.80 | 43.05 | 43.10 | 43.10 | -0.35% | 2,550 |
| Aug 10, 2026 | 44.05 | 44.05 | 43.15 | 43.25 | 43.25 | -1.82% | 5,455 |
| Aug 7, 2026 | 43.85 | 44.20 | 43.25 | 44.05 | 44.05 | 0.34% | 4,853 |
| Aug 6, 2026 | 43.80 | 44.00 | 43.05 | 43.90 | 43.90 | 1.15% | 6,460 |
| Aug 5, 2026 | 44.20 | 44.20 | 43.00 | 43.40 | 43.40 | -1.81% | 6,107 |
| Aug 4, 2026 | 43.25 | 44.25 | 43.00 | 44.20 | 44.20 | 2.31% | 8,596 |
| Aug 3, 2026 | 43.10 | 43.50 | 42.90 | 43.20 | 43.20 | 0.12% | 3,905 |
| Jul 31, 2026 | 43.90 | 43.90 | 43.00 | 43.15 | 43.15 | -0.69% | 5,431 |
| Jul 30, 2026 | 43.40 | 44.60 | 43.40 | 43.45 | 43.45 | -1.25% | 2,803 |
| Jul 29, 2026 | 43.30 | 44.30 | 43.15 | 44.00 | 44.00 | 1.97% | 5,850 |
| Jul 28, 2026 | 43.00 | 44.15 | 43.00 | 43.15 | 43.15 | 0.35% | 12,256 |
| Jul 27, 2026 | 41.60 | 43.90 | 41.25 | 43.00 | 43.00 | 0.47% | 6,637 |
| Jul 24, 2026 | 44.00 | 44.00 | 42.00 | 42.80 | 42.80 | -2.28% | 11,484 |
| Jul 23, 2026 | 44.75 | 44.80 | 43.30 | 43.80 | 43.80 | -2.23% | 2,483 |
| Jul 22, 2026 | 44.00 | 44.80 | 42.90 | 44.80 | 44.80 | 2.75% | 5,545 |
| Jul 21, 2026 | 44.40 | 44.65 | 43.55 | 43.60 | 43.60 | -1.69% | 954 |
| Jul 20, 2026 | 44.80 | 44.85 | 43.50 | 44.35 | 44.35 | -1.11% | 2,969 |
| Jul 17, 2026 | 43.55 | 44.85 | 43.05 | 44.85 | 44.85 | 2.99% | 2,823 |
| Jul 16, 2026 | 43.70 | 44.00 | 43.00 | 43.55 | 43.55 | -0.34% | 4,128 |
| Jul 15, 2026 | 44.55 | 45.00 | 41.90 | 43.70 | 43.70 | -1.47% | 15,570 |
| Jul 14, 2026 | 44.10 | 44.45 | 43.90 | 44.35 | 44.35 | 0.23% | 4,334 |
| Jul 13, 2026 | 44.75 | 44.75 | 44.00 | 44.25 | 44.25 | -1.12% | 6,198 |
| Jul 10, 2026 | 44.55 | 45.20 | 44.50 | 44.75 | 44.75 | 0.34% | 3,722 |
| Jul 9, 2026 | 45.75 | 45.95 | 44.55 | 44.60 | 44.60 | -1.76% | 18,341 |
| Jul 8, 2026 | 45.75 | 46.00 | 44.70 | 45.40 | 45.40 | 0.11% | 42,265 |
| Jul 7, 2026 | 46.40 | 47.20 | 45.30 | 45.35 | 45.35 | -1.95% | 13,718 |
| Jul 6, 2026 | 46.40 | 46.75 | 46.20 | 46.25 | 46.25 | -0.32% | 6,629 |
| Jul 3, 2026 | 47.50 | 47.50 | 46.40 | 46.40 | 46.40 | -1.49% | 3,521 |
| Jul 2, 2026 | 47.50 | 47.90 | 47.00 | 47.10 | 47.10 | -0.84% | 2,925 |
| Jul 1, 2026 | 48.00 | 48.00 | 47.15 | 47.50 | 47.50 | - | 5,935 |
| Jun 30, 2026 | 47.05 | 48.35 | 47.05 | 47.50 | 47.50 | 1.06% | 7,076 |
| Jun 29, 2026 | 46.50 | 47.50 | 46.50 | 47.00 | 47.00 | 1.08% | 15,976 |
| Jun 26, 2026 | 46.80 | 47.20 | 46.40 | 46.50 | 46.50 | -0.64% | 14,262 |
| Jun 25, 2026 | 46.30 | 47.25 | 46.30 | 46.80 | 46.80 | 0.43% | 19,368 |
| Jun 24, 2026 | 46.95 | 47.25 | 46.30 | 46.60 | 46.60 | 1.08% | 5,532 |
| Jun 23, 2026 | 46.75 | 46.95 | 46.00 | 46.10 | 46.10 | 0.22% | 5,833 |
| Jun 22, 2026 | 47.60 | 47.60 | 45.90 | 46.00 | 46.00 | -1.39% | 17,850 |
| Jun 19, 2026 | 46.40 | 47.30 | 46.20 | 46.65 | 46.65 | 0.65% | 6,949 |
| Jun 18, 2026 | 47.80 | 47.80 | 46.30 | 46.35 | 46.35 | -1.38% | 6,467 |
| Jun 17, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -1.26% | 2,110 |
| Jun 16, 2026 | 47.35 | 47.80 | 46.65 | 47.60 | 47.60 | 2.15% | 3,221 |
| 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 |