Canada markets closed

PT Astra Agro Lestari Tbk (ASX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3460-0.0060 (-1.70%)
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.34600.34600.34600.34600.3460-
May 03, 2024165 Dividend
May 02, 20240.35200.35200.35200.3520-164.6480-
Apr 30, 20240.35000.35000.35000.3500-163.7125-
Apr 29, 20240.35000.35000.35000.3500-163.7125-
Apr 26, 20240.35200.35200.35200.3520-164.6480-
Apr 25, 20240.36200.36200.36200.3620-169.3255-
Apr 24, 20240.36600.36600.36600.3660-171.1965-
Apr 23, 20240.36400.36400.36400.3640-170.2610-
Apr 22, 20240.36200.36200.36200.3620-169.3255-
Apr 19, 20240.36200.36200.36200.3620-169.3255-
Apr 18, 20240.37200.37200.37200.3720-174.0030-
Apr 17, 20240.37200.37200.37200.3720-174.0030-
Apr 16, 20240.38000.38000.38000.3800-177.7450-
Apr 15, 20240.38600.38600.38600.3860-180.5515-
Apr 12, 20240.38600.38600.38600.3860-180.5515-
Apr 11, 20240.38600.38600.38600.3860-180.5515-
Apr 10, 20240.38600.38600.38600.3860-180.5515-
Apr 09, 20240.38600.38600.38600.3860-180.5515-
Apr 08, 20240.38800.38800.38800.3880-181.4870-
Apr 05, 20240.38600.38600.38600.3860-180.5515-
Apr 04, 20240.38600.38600.38600.3860-180.5515-
Apr 03, 20240.38800.38800.38800.3880-181.4870-
Apr 02, 20240.38200.38200.38200.3820-178.6805-
Mar 28, 20240.38000.38000.38000.3800-177.7450-
Mar 27, 20240.38200.38200.38200.3820-178.6805-
Mar 26, 20240.38000.41800.38000.4180-195.51954,806
Mar 25, 20240.37800.37800.37800.3780-176.8095-
Mar 22, 20240.38000.38000.38000.3800-177.7450-
Mar 21, 20240.38400.38400.38400.3840-179.6160-
Mar 20, 20240.38200.38200.38200.3820-178.6805-
Mar 19, 20240.38400.38400.38400.3840-179.6160-
Mar 18, 20240.38600.38600.38600.3860-180.5515-
Mar 15, 20240.37600.37600.37600.3760-175.8740-
Mar 14, 20240.37400.37400.37400.3740-174.9385-
Mar 13, 20240.37200.37200.37200.3720-174.0030-
Mar 12, 20240.37200.37200.37200.3720-174.0030-
Mar 11, 20240.37000.37000.37000.3700-173.0675125
Mar 08, 20240.37400.37400.37400.3740-174.9385-
Mar 07, 20240.37000.37000.37000.3700-173.0675-
Mar 06, 20240.36600.36600.36600.3660-171.1965-
Mar 05, 20240.36800.36800.36800.3680-172.1320-
Mar 04, 20240.37600.37600.37600.3760-175.8740-
Mar 01, 20240.37800.37800.37800.3780-176.8095-
Feb 29, 20240.38000.38000.38000.3800-177.7450-
Feb 28, 20240.38000.38000.38000.3800-177.7450-
Feb 27, 20240.38000.38000.38000.3800-177.7450-
Feb 26, 20240.38200.38200.38200.3820-178.6805-
Feb 23, 20240.38200.38200.38200.3820-178.6805-
Feb 22, 20240.38600.38600.38600.3860-180.5515-
Feb 21, 20240.39000.39000.39000.3900-182.4225-
Feb 20, 20240.38800.38800.38800.3880-181.4870-
Feb 19, 20240.38800.42200.38800.4220-197.39052,500
Feb 16, 20240.39000.39000.39000.3900-182.4225-
Feb 15, 20240.39400.39400.39400.3940-184.2935-
Feb 14, 20240.39200.39200.39200.3920-183.3580-
Feb 13, 20240.39400.39400.39400.3940-184.2935-
Feb 12, 20240.39400.39400.39400.3940-184.2935-
Feb 09, 20240.39000.39000.39000.3900-182.4225-
Feb 08, 20240.39000.39000.39000.3900-182.4225-
Feb 07, 20240.38800.38800.38800.3880-181.4870-
Feb 06, 20240.39200.39200.39200.3920-183.3580-
Feb 05, 20240.38600.38600.38600.3860-180.5515-
Feb 02, 20240.38600.38600.38600.3860-180.5515-
Feb 01, 20240.38600.38600.38600.3860-180.5515-
Jan 31, 20240.38600.38600.38600.3860-180.5515-
Jan 30, 20240.38800.38800.38800.3880-181.4870-
Jan 29, 20240.38800.38800.38800.3880-181.4870-
Jan 26, 20240.38800.38800.38800.3880-181.4870-
Jan 25, 20240.38800.38800.38800.3880-181.4870-
Jan 24, 20240.38800.38800.38800.3880-181.4870-
Jan 23, 20240.39200.39200.39200.3920-183.3580-
Jan 22, 20240.39400.39400.39400.3940-184.2935-
Jan 19, 20240.39600.39600.39600.3960-185.2290-
Jan 18, 20240.39600.39600.39600.3960-185.2290-
Jan 17, 20240.39800.39800.39800.3980-186.1645-
Jan 16, 20240.40000.40000.40000.4000-187.1000-
Jan 15, 20240.40000.40000.40000.4000-187.1000-
Jan 12, 20240.40000.40000.40000.4000-187.1000-
Jan 11, 20240.40000.40000.40000.4000-187.1000-
Jan 10, 20240.40600.40600.40600.4060-189.9065-
Jan 09, 20240.40000.40000.40000.4000-187.1000-
Jan 08, 20240.40200.40200.40200.4020-188.0355-
Jan 05, 20240.40000.40000.40000.4000-187.1000-
Jan 04, 20240.40000.40000.40000.4000-187.1000-
Jan 03, 20240.40200.40200.40200.4020-188.0355-
Jan 02, 20240.39800.39800.39800.3980-186.1645-
Dec 29, 20230.39200.41800.39200.4180-195.51951,200
Dec 28, 20230.39200.39200.39200.3920-183.3580-
Dec 27, 20230.39200.39200.39200.3920-183.3580-
Dec 22, 20230.39400.39400.39400.3940-184.2935-
Dec 21, 20230.39600.39600.39600.3960-185.2290-
Dec 20, 20230.40000.40000.40000.4000-187.1000-
Dec 19, 20230.39600.39600.39600.3960-185.2290-
Dec 18, 20230.39400.39400.39400.3940-184.2935-
Dec 15, 20230.39600.39600.39600.3960-185.2290-
Dec 14, 20230.39800.39800.39800.3980-186.1645-
Dec 13, 20230.40000.40000.40000.4000-187.1000-
Dec 12, 20230.40000.40000.40000.4000-187.1000-
Dec 11, 20230.40200.42000.40200.4200-196.455010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...