Astoria Investments Ltd (JSE:ARA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 850.00
0.00 (0.00%)
Dec 4, 2025, 1:23 PM SAST
Astoria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Dec 4, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 5,250 |
| Dec 3, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,354 |
| Dec 2, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,433 |
| Dec 1, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,040 |
| Nov 28, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 12,000 |
| Nov 27, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 2,842 |
| Nov 26, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2.78% | 20,000 |
| Nov 25, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | - | 483 |
| Nov 24, 2025 | 840.00 | 865.00 | 827.00 | 827.00 | 827.00 | -2.71% | 29,518 |
| Nov 21, 2025 | 830.00 | 850.00 | 825.00 | 850.00 | 850.00 | 2.41% | 20,946 |
| Nov 20, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.61% | 7,141 |
| Nov 19, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Nov 18, 2025 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | -0.60% | 111,129 |
| Nov 17, 2025 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.84% | 71,287 |
| Nov 14, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 25,300 |
| Nov 13, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Nov 12, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Nov 11, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | -1.81% | 72,601 |
| Nov 10, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 7, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 6, 2025 | 816.00 | 830.00 | 816.00 | 830.00 | 830.00 | 1.84% | 35,000 |
| Nov 5, 2025 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | -1.81% | 19,020 |
| Nov 4, 2025 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | - | 10,000 |
| Nov 3, 2025 | 815.00 | 830.00 | 800.00 | 830.00 | 830.00 | 1.84% | 62,688 |
| Oct 31, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.81% | 93,069 |
| Oct 30, 2025 | 830.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.22% | 72,436 |
| Oct 29, 2025 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 0.61% | 21,500 |
| Oct 28, 2025 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.12% | 161,912 |
| Oct 27, 2025 | 720.00 | 814.00 | 720.00 | 814.00 | 814.00 | 35.44% | 90,450 |
| Oct 24, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 210,695 |
| Oct 23, 2025 | 630.00 | 630.00 | 601.00 | 601.00 | 601.00 | -2.59% | 8,250 |
| Oct 22, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.98% | 277 |
| Oct 21, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Oct 20, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -6.92% | 13,200 |
| Oct 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -7.14% | 4,724 |
| Oct 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 11,649 |
| Oct 15, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 14, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7.69% | 6,788 |
| Oct 13, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Oct 10, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Oct 9, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -5.80% | 6,000 |
| Oct 8, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 4.55% | 1,516 |
| Oct 7, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.54% | 3,364 |
| Oct 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 4,276 |
| Oct 3, 2025 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | -5.71% | 13,720 |
| Oct 2, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 75 |
| Oct 1, 2025 | 665.00 | 695.00 | 665.00 | 695.00 | 695.00 | 5.30% | 11,759 |
| Sep 30, 2025 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | -2.22% | 10,251 |
| Sep 29, 2025 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 11.57% | 12,000 |
| Sep 26, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.67% | 11,225 |
| Sep 23, 2025 | 610.00 | 610.00 | 601.00 | 601.00 | 601.00 | -14.14% | 26,620 |
| Sep 22, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 7.69% | 644 |
| Sep 19, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 12,834 |
| Sep 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Sep 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 15,654 |
| Sep 16, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 4,806 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -5.80% | 15,000 |
| Sep 12, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 11, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 10, 2025 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 14.62% | 1,450 |
| Sep 9, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | - |
| Sep 8, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | - |
| Sep 5, 2025 | 601.00 | 602.00 | 601.00 | 602.00 | 602.00 | -14.00% | 1,050 |
| Sep 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 2, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 27, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.76% | 2,011 |
| Aug 25, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Aug 22, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Aug 21, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Aug 20, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -4.55% | - |
| Aug 19, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.91% | 408 |
| Aug 18, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 15, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 14, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 3,205 |
| Aug 13, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 12, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.63% | 561 |
| Aug 11, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 587,123 |
| Aug 8, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 7, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 6, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Aug 4, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 595 |
| Aug 1, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Jul 31, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 7,972 |
| Jul 30, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 1,463 |
| Jul 29, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.25% | 805 |
| Jul 28, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 25, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Jul 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |