PT Astra International Tbk (ASJA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 27 Jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 26 Jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 25 Jun 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 24 Jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 21 Jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 20 Jun 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 19 Jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 18 Jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 17 Jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 14 Jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 13 Jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 12 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 11 Jun 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 10 Jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 07 Jun 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 06 Jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 05 Jun 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 04 Jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 03 Jun 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 | |||||
| 13 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -420.7160 | - |
| 10 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -420.7160 | - |
| 09 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -420.7160 | - |
| 08 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | -408.8648 | - |
| 07 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | -411.8276 | - |
| 06 May 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -426.6415 | - |
| 03 May 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -423.6788 | - |
| 02 May 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -423.6788 | - |
| 30 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | -417.7532 | - |
| 29 Apr 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -405.9020 | - |
| 26 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
| 25 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -399.9765 | - |
| 24 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -402.9393 | - |
| 23 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | -408.8648 | - |
| 22 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -402.9393 | - |
| 19 Apr 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -397.0137 | - |
| 18 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -414.7904 | - |
| 17 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | -417.7532 | - |
| 16 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -426.6415 | - |
| 15 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 12 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 11 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 10 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 09 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 08 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -456.2694 | - |
| 05 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 04 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -426.6415 | - |
| 03 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 02 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 28 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -423.6788 | - |
| 27 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -459.2322 | - |
| 26 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 25 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 22 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 21 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 20 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 19 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 18 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 15 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 14 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 13 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
| 12 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 11 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -453.3066 | - |
| 08 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -423.6788 | - |
| 07 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -423.6788 | - |
| 06 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
| 05 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -423.6788 | - |
| 04 Mar 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -435.5299 | - |
| 01 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
| 29 Feb 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -435.5299 | - |
| 28 Feb 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -438.4927 | - |
| 27 Feb 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -420.7160 | - |
| 26 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
| 23 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -429.6043 | - |
| 22 Feb 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | -441.4555 | - |
| 21 Feb 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | -441.4555 | - |
| 20 Feb 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -432.5671 | - |
| 19 Feb 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -426.6415 | - |
| 16 Feb 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -435.5299 | - |
| 15 Feb 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -435.5299 | - |
| 14 Feb 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | -441.4555 | - |
| 13 Feb 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | -441.4555 | - |
| 12 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -444.4183 | - |
| 09 Feb 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -447.3810 | - |
| 08 Feb 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -447.3810 | - |
| *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.