PT Astra Agro Lestari Tbk (ASX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3520

-0.0100

(-2.76%)

As of 08:03AM CEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3620	0.3620	0.3620	0.3520	0.3520	4,806
Apr 25, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Apr 24, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Apr 23, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 22, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Apr 19, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Apr 18, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 17, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 15, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 12, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 11, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 10, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 09, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 08, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 05, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 04, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 03, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 02, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 27, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 26, 2024	0.3800	0.4180	0.3800	0.4180	0.4180	4,806
Mar 25, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 21, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Mar 20, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 19, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Mar 18, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Mar 15, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Mar 14, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Mar 13, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Mar 12, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Mar 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	125
Mar 08, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Mar 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 06, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Mar 05, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Mar 04, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Mar 01, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Feb 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 26, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Feb 23, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Feb 22, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Feb 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 20, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Feb 19, 2024	0.3880	0.4220	0.3880	0.4220	0.4220	2,500
Feb 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 15, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Feb 14, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Feb 13, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Feb 12, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Feb 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 07, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Feb 06, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Feb 05, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Feb 02, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Feb 01, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 31, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 30, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 29, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 26, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 25, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 24, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 23, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 22, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jan 19, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 18, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 17, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Jan 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 10, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Jan 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 08, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jan 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 03, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jan 02, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Dec 29, 2023	0.3920	0.4180	0.3920	0.4180	0.4180	1,200
Dec 28, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 27, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 22, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 21, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Dec 20, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 19, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Dec 18, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 15, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Dec 14, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Dec 13, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 12, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 11, 2023	0.4020	0.4200	0.4020	0.4200	0.4200	10,000
Dec 08, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 07, 2023	0.4040	0.4040	0.4040	0.4040	0.4040	-
Dec 06, 2023	0.4040	0.4040	0.4040	0.4040	0.4040	-
Dec 05, 2023	0.4040	0.4040	0.4040	0.4040	0.4040	-
Dec 04, 2023	0.4080	0.4080	0.4080	0.4080	0.4080	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7331+0.0008(+0.11%)

CRUDE OIL83.99+0.42(+0.50%)

Bitcoin CAD87,913.03+129.57(+0.15%)

PT Astra Agro Lestari Tbk (ASX.F)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7331
+0.0008(+0.11%)

CRUDE OIL
83.99
+0.42(+0.50%)

Bitcoin CAD
87,913.03
+129.57(+0.15%)