Australia markets closed

PT Astra International Tbk (ASJA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
0.26200.0000 (0.00%)
At close: 08:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.26200.26200.26200.26200.2620-
13 June 20240.26200.26200.26200.26200.2620-
12 June 20240.26200.26200.26200.26200.2620-
11 June 20240.26600.26600.26600.26600.2660-
10 June 20240.27200.27200.27200.27200.2720-
07 June 20240.27200.27200.27200.27200.2720-
06 June 20240.27200.27200.27200.27200.2720-
05 June 20240.24600.27600.24600.27600.27602,300
04 June 20240.25000.25000.24600.24600.24606,000
03 June 20240.25000.25000.25000.25000.2500-
31 May 20240.25000.25000.25000.25000.2500-
30 May 20240.25000.25000.25000.25000.2500-
29 May 20240.26800.27000.25000.25000.25001,700
28 May 20240.27800.27800.27800.27800.2780-
27 May 20240.27800.27800.27800.27800.2780-
24 May 20240.27800.27800.27800.27800.2780-
23 May 20240.27800.27800.27800.27800.2780-
22 May 20240.27800.27800.27800.27800.2780-
21 May 20240.27800.27800.27800.27800.2780-
20 May 20240.27800.27800.27800.27800.2780-
17 May 20240.27800.27800.27800.27800.2780-
16 May 20240.27800.27800.27800.27800.2780-
15 May 20240.27600.27800.24800.27800.27802,500
14 May 20240.28200.28200.28000.28000.28006,000
14 May 2024421 Dividend
13 May 20240.31400.31400.31400.3140-420.6860-
10 May 20240.29600.31400.29600.3140-420.68601,000
09 May 20240.29600.29600.29600.2960-396.5702-
08 May 20240.29600.29600.29600.2960-396.5702-
07 May 20240.29600.29600.29600.2960-396.5702-
06 May 20240.29600.29600.29600.2960-396.5702-
03 May 20240.29600.29600.29600.2960-396.5702-
02 May 20240.29600.29600.29600.2960-396.5702-
30 Apr 20240.29600.29600.29600.2960-396.5702-
29 Apr 20240.29600.29600.29600.2960-396.5702-
26 Apr 20240.29600.29600.29600.2960-396.57026,000
25 Apr 20240.29600.29600.29600.2960-396.5702-
24 Apr 20240.29600.29600.29600.2960-396.5702-
23 Apr 20240.29600.29600.29600.2960-396.5702-
22 Apr 20240.29600.29600.29600.2960-396.5702-
19 Apr 20240.29800.29800.29000.2960-396.570218,000
18 Apr 20240.31000.31200.31000.3120-418.00654,000
17 Apr 20240.31200.31200.31200.3120-418.0065-
16 Apr 20240.31800.31800.31800.3180-426.0450-
15 Apr 20240.31800.31800.31800.3180-426.0450-
12 Apr 20240.31800.31800.31800.3180-426.0450-
11 Apr 20240.31800.31800.31800.3180-426.0450-
10 Apr 20240.31800.31800.31800.3180-426.0450-
09 Apr 20240.31800.31800.31800.3180-426.0450-
08 Apr 20240.31800.31800.31800.3180-426.0450-
05 Apr 20240.31800.31800.31800.3180-426.0450-
04 Apr 20240.31800.31800.31800.3180-426.0450-
03 Apr 20240.32200.32200.32200.3220-431.4041-
02 Apr 20240.31600.32400.31600.3240-434.08363,000
28 Mar 20240.31600.31600.31600.3160-423.3655-
27 Mar 20240.32400.32400.32400.3240-434.0836-
26 Mar 20240.32400.32400.32400.3240-434.0836-
25 Mar 20240.32800.32800.32800.3280-439.4427-
22 Mar 20240.32800.32800.32800.3280-439.4427-
21 Mar 20240.32200.32800.32200.3280-439.4427500
20 Mar 20240.32200.32200.32200.3220-431.4041-
19 Mar 20240.30600.32200.30600.3220-431.40413,000
18 Mar 20240.30600.30600.30600.3060-409.9679-
15 Mar 20240.30600.30600.30600.3060-409.9679-
14 Mar 20240.30600.30600.30600.3060-409.9679-
13 Mar 20240.30600.30600.30600.3060-409.96796,500
12 Mar 20240.31400.31400.31400.3140-420.6860-
11 Mar 20240.31400.31400.31400.3140-420.6860-
08 Mar 20240.31400.31400.31400.3140-420.6860-
07 Mar 20240.31400.31400.31400.3140-420.6860-
06 Mar 20240.31400.31400.31400.3140-420.6860-
05 Mar 20240.31400.31400.31400.3140-420.6860-
04 Mar 20240.31400.31400.31400.3140-420.6860-
01 Mar 20240.31400.31400.31400.3140-420.6860-
29 Feb 20240.31400.31400.31400.3140-420.6860-
28 Feb 20240.31400.31400.31400.3140-420.6860-
27 Feb 20240.31400.31400.31400.3140-420.6860-
26 Feb 20240.31800.31800.31800.3180-426.0450-
23 Feb 20240.31800.31800.31800.3180-426.0450-
22 Feb 20240.31800.31800.31800.3180-426.0450-
21 Feb 20240.31800.31800.31800.3180-426.0450-
20 Feb 20240.31800.31800.31800.3180-426.0450-
19 Feb 20240.31800.31800.31800.3180-426.0450-
16 Feb 20240.32400.32400.32400.3240-434.0836-
15 Feb 20240.32400.32400.32400.3240-434.0836-
14 Feb 20240.31000.32800.31000.3280-439.44278,000
13 Feb 20240.31000.31000.31000.3100-415.3269-
12 Feb 20240.31000.31000.31000.3100-415.3269-
09 Feb 20240.31000.31000.31000.3100-415.3269-
08 Feb 20240.31000.31000.31000.3100-415.3269-
07 Feb 20240.31000.31000.31000.3100-415.3269-
06 Feb 20240.30400.31000.30400.3100-415.32694,000
05 Feb 20240.30400.30400.30400.3040-407.2883-
02 Feb 20240.30400.30400.30400.3040-407.2883-
01 Feb 20240.30400.30400.30400.3040-407.2883-
31 Jan 20240.30400.30400.30400.3040-407.2883-
30 Jan 20240.30400.30400.30400.3040-407.2883-
29 Jan 20240.30600.30600.30400.3040-407.28834,000
26 Jan 20240.30800.30800.30800.3080-412.6474-
25 Jan 20240.30800.30800.30800.3080-412.6474-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...