PT Astra International Tbk (ASJA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 26 Sept 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 25 Sept 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 24 Sept 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 23 Sept 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 20 Sept 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 19 Sept 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 18 Sept 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 17 Sept 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 16 Sept 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 13 Sept 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 12 Sept 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 11 Sept 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 10 Sept 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 09 Sept 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 06 Sept 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 05 Sept 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 04 Sept 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 03 Sept 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 02 Sept 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 30 Aug 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 29 Aug 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 28 Aug 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 27 Aug 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 26 Aug 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 23 Aug 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 22 Aug 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 21 Aug 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 20 Aug 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 19 Aug 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 16 Aug 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 15 Aug 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 14 Aug 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 13 Aug 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 12 Aug 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 09 Aug 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 08 Aug 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 07 Aug 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 06 Aug 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 05 Aug 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 02 Aug 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 01 Aug 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 31 July 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 30 July 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 29 July 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 26 July 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 25 July 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 24 July 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 23 July 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 22 July 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 19 July 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 18 July 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 17 July 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 16 July 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 15 July 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 12 July 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 11 July 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 10 July 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 09 July 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 08 July 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 05 July 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 04 July 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 03 July 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 02 July 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 01 July 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 28 June 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 27 June 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 26 June 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 25 June 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 24 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 21 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 20 June 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 19 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 18 June 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 17 June 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 14 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 13 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 12 June 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 11 June 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 10 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 07 June 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 06 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 05 June 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 04 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 03 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 31 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 28 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 27 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 24 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 23 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 22 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 21 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 20 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 17 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 16 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 15 May 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 14 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 14 May 2024 | 421 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.