NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Shares of the AI bellwether surge 9%, top US$1,000 for the first time

PT Astra International Tbk (ASJA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.2580

0.0000

(0.00%)

As of 10:37AM CEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
May 22, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
May 21, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
May 20, 2024	0.2620	0.2620	0.2620	0.2620	0.2620	-
May 17, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
May 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 15, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	-
May 14, 2024	0.2520	0.2520	0.2500	0.2500	0.2500	-
May 14, 2024	421 Dividend
May 13, 2024	0.2840	0.2840	0.2840	0.2840	-420.7160	-
May 10, 2024	0.2840	0.2840	0.2840	0.2840	-420.7160	-
May 09, 2024	0.2840	0.2840	0.2840	0.2840	-420.7160	-
May 08, 2024	0.2760	0.2760	0.2760	0.2760	-408.8648	-
May 07, 2024	0.2780	0.2780	0.2780	0.2780	-411.8276	-
May 06, 2024	0.2880	0.2880	0.2880	0.2880	-426.6415	-
May 03, 2024	0.2900	0.2900	0.2900	0.2900	-429.6043	-
May 02, 2024	0.2860	0.2860	0.2860	0.2860	-423.6788	-
Apr 30, 2024	0.2820	0.2820	0.2600	0.2600	-385.1625	-
Apr 29, 2024	0.2740	0.2740	0.2500	0.2500	-370.3486	-
Apr 26, 2024	0.2700	0.2700	0.2460	0.2460	-364.4230	-
Apr 25, 2024	0.2700	0.2700	0.2700	0.2700	-399.9765	-
Apr 24, 2024	0.2720	0.2720	0.2720	0.2720	-402.9393	-
Apr 23, 2024	0.2760	0.2760	0.2760	0.2760	-408.8648	-
Apr 22, 2024	0.2720	0.2720	0.2720	0.2720	-402.9393	-
Apr 19, 2024	0.2680	0.2680	0.2680	0.2680	-397.0137	-
Apr 18, 2024	0.2800	0.2800	0.2800	0.2800	-414.7904	-
Apr 17, 2024	0.2900	0.2900	0.2900	0.2900	-429.6043	-
Apr 16, 2024	0.2900	0.2900	0.2620	0.2620	-388.1253	-
Apr 15, 2024	0.3080	0.3080	0.2740	0.2740	-405.9020	-
Apr 12, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Apr 11, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Apr 10, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Apr 09, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Apr 08, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Apr 05, 2024	0.2700	0.2700	0.2700	0.2700	-399.9765	-
Apr 04, 2024	0.2640	0.2640	0.2640	0.2640	-391.0881	-
Apr 03, 2024	0.2680	0.2680	0.2680	0.2680	-397.0137	-
Apr 02, 2024	0.2680	0.2700	0.2680	0.2700	-399.9765	-
Mar 28, 2024	0.2860	0.2860	0.2640	0.2640	-391.0881	-
Mar 27, 2024	0.2720	0.2720	0.2720	0.2720	-402.9393	-
Mar 26, 2024	0.2700	0.2700	0.2700	0.2700	-399.9765	-
Mar 25, 2024	0.3060	0.3060	0.3060	0.3060	-453.3066	-
Mar 22, 2024	0.3060	0.3060	0.2780	0.2780	-411.8276	-
Mar 21, 2024	0.3060	0.3060	0.2780	0.2780	-411.8276	-
Mar 20, 2024	0.2700	0.2700	0.2700	0.2700	-399.9765	-
Mar 19, 2024	0.2680	0.2680	0.2680	0.2680	-397.0137	-
Mar 18, 2024	0.2660	0.2660	0.2640	0.2640	-391.0881	-
Mar 15, 2024	0.3060	0.3060	0.2700	0.2700	-399.9765	-
Mar 14, 2024	0.3060	0.3060	0.3060	0.3060	-453.3066	-
Mar 13, 2024	0.2900	0.2900	0.2900	0.2900	-429.6043	-
Mar 12, 2024	0.3060	0.3060	0.3060	0.3060	-453.3066	-
Mar 11, 2024	0.3060	0.3060	0.3060	0.3060	-453.3066	-
Mar 08, 2024	0.2640	0.2640	0.2640	0.2640	-391.0881	-
Mar 07, 2024	0.2640	0.2640	0.2640	0.2640	-391.0881	-
Mar 06, 2024	0.2660	0.2660	0.2660	0.2660	-394.0509	-
Mar 05, 2024	0.3100	0.3100	0.3100	0.3100	-459.2322	-
Mar 04, 2024	0.3100	0.3100	0.3100	0.3100	-459.2322	-
Mar 01, 2024	0.2900	0.2900	0.2900	0.2900	-429.6043	-
Feb 29, 2024	0.3200	0.3200	0.3200	0.3200	-474.0462	-
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	-474.0462	-
Feb 27, 2024	0.3200	0.3200	0.3200	0.3200	-474.0462	-
Feb 26, 2024	0.3200	0.3200	0.3200	0.3200	-474.0462	-
Feb 23, 2024	0.2680	0.2680	0.2680	0.2680	-397.0137	-
Feb 22, 2024	0.2760	0.2760	0.2760	0.2760	-408.8648	-
Feb 21, 2024	0.2740	0.2760	0.2740	0.2760	-408.8648	-
Feb 20, 2024	0.2700	0.2700	0.2700	0.2700	-399.9765	-
Feb 19, 2024	0.2660	0.2660	0.2660	0.2660	-394.0509	-
Feb 16, 2024	0.2700	0.2700	0.2700	0.2700	-399.9765	-
Feb 15, 2024	0.2700	0.2700	0.2700	0.2700	-399.9765	-
Feb 14, 2024	0.2740	0.2740	0.2740	0.2740	-405.9020	-
Feb 13, 2024	0.2740	0.2740	0.2740	0.2740	-405.9020	-
Feb 12, 2024	0.2760	0.2760	0.2760	0.2760	-408.8648	-
Feb 09, 2024	0.3020	0.3020	0.3020	0.3020	-447.3810	-
Feb 08, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Feb 07, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Feb 06, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Feb 05, 2024	0.3080	0.3080	0.3080	0.3080	-456.2694	-
Feb 02, 2024	0.2720	0.2720	0.2720	0.2720	-402.9393	-
Feb 01, 2024	0.2640	0.2640	0.2640	0.2640	-391.0881	-
Jan 31, 2024	0.2600	0.2600	0.2600	0.2600	-385.1625	-
Jan 30, 2024	0.2620	0.2800	0.2620	0.2800	-414.7904	15,000
Jan 29, 2024	0.2540	0.2540	0.2540	0.2540	-376.2742	-
Jan 26, 2024	0.2560	0.2560	0.2560	0.2560	-379.2370	-
Jan 25, 2024	0.2580	0.2580	0.2580	0.2580	-382.1997	-
Jan 24, 2024	0.2560	0.2560	0.2560	0.2560	-379.2370	-
Jan 23, 2024	0.2620	0.2620	0.2620	0.2620	-388.1253	-
Jan 22, 2024	0.2740	0.2740	0.2740	0.2740	-405.9020	-
Jan 19, 2024	0.2780	0.2780	0.2780	0.2780	-411.8276	-
Jan 18, 2024	0.2760	0.2760	0.2760	0.2760	-408.8648	-
Jan 17, 2024	0.2780	0.2780	0.2780	0.2780	-411.8276	-
Jan 16, 2024	0.2880	0.2880	0.2880	0.2880	-426.6415	-
Jan 15, 2024	0.2900	0.2900	0.2900	0.2900	-429.6043	-
Jan 12, 2024	0.2900	0.2900	0.2900	0.2900	-429.6043	-
Jan 11, 2024	0.2900	0.2900	0.2900	0.2900	-429.6043	-
Jan 10, 2024	0.2880	0.2880	0.2880	0.2880	-426.6415	-
Jan 09, 2024	0.2920	0.2920	0.2920	0.2920	-432.5671	-
Jan 08, 2024	0.2940	0.2940	0.2940	0.2940	-435.5299	-
Jan 05, 2024	0.2980	0.2980	0.2960	0.2960	-438.4927	-
Jan 04, 2024	0.2980	0.2980	0.2980	0.2980	-441.4555	-
Jan 03, 2024	0.2960	0.2960	0.2960	0.2960	-438.4927	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,313.85-32.91(-0.15%)

S&P 5005,318.78+11.77(+0.22%)

DOW39,402.22-268.82(-0.68%)

CAD/USD0.7301-0.0004(-0.06%)

CRUDE OIL77.04-0.53(-0.68%)

Bitcoin CAD93,348.07-2,863.27(-2.98%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

PT Astra International Tbk (ASJA.SG)

S&P/TSX
22,313.85
-32.91(-0.15%)

S&P 500
5,318.78
+11.77(+0.22%)

DOW
39,402.22
-268.82(-0.68%)

CAD/USD
0.7301
-0.0004(-0.06%)

CRUDE OIL
77.04
-0.53(-0.68%)

Bitcoin CAD
93,348.07
-2,863.27(-2.98%)