Skip to main content
Astral Foods Limited (JSE:ARL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
25,896
-738 (-2.77%)
Mar 9, 2026, 5:00 PM SAST

Astral Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626,337.0026,337.0025,658.0025,896.0025,896.00-2.77%240,409
Mar 6, 202627,360.0027,607.0026,446.0026,634.0026,634.00-1.93%106,393
Mar 5, 202627,175.0027,275.0026,851.0027,159.0027,159.00-0.15%223,820
Mar 4, 202627,200.0027,327.0026,804.0027,200.0027,200.00-0.05%58,979
Mar 3, 202627,845.0028,345.0027,000.0027,214.0027,214.00-3.36%65,418
Mar 2, 202627,920.0028,161.0027,316.0028,161.0028,161.001.13%129,287
Feb 27, 202628,090.0028,303.0027,769.0027,845.0027,845.00-1.08%73,051
Feb 26, 202628,147.0028,373.0027,854.0028,150.0028,150.000.73%84,301
Feb 25, 202628,104.0028,106.0027,815.0027,947.0027,947.000.44%50,282
Feb 24, 202627,829.0027,888.0027,561.0027,825.0027,825.00-0.08%86,642
Feb 23, 202627,509.0028,020.0027,501.0027,846.0027,846.000.89%156,500
Feb 20, 202628,300.0028,300.0027,483.0027,600.0027,600.00-0.35%55,335
Feb 19, 202627,948.0027,948.0027,500.0027,698.0027,698.00-0.57%40,402
Feb 18, 202627,583.0027,907.0027,549.0027,858.0027,858.001.21%29,648
Feb 17, 202627,708.0028,094.0027,354.0027,525.0027,525.00-1.69%121,753
Feb 16, 202627,355.0027,998.0027,355.0027,998.0027,998.000.78%76,939
Feb 13, 202627,825.0027,981.0027,530.0027,782.0027,782.00-0.69%96,254
Feb 12, 202627,473.0027,974.0027,381.0027,974.0027,974.001.48%66,748
Feb 11, 202627,483.0027,600.0027,253.0027,565.0027,565.00-0.36%114,725
Feb 10, 202626,950.0027,787.0026,950.0027,665.0027,665.000.37%112,402
Feb 9, 202628,466.0028,466.0027,366.0027,564.0027,564.00-1.65%97,058
Feb 6, 202628,390.0028,390.0027,765.0028,026.0028,026.00-0.21%66,437
Feb 5, 202627,492.0028,305.0027,492.0028,086.0028,086.001.40%138,294
Feb 4, 202627,723.0028,248.0027,453.0027,699.0027,699.001.31%245,960
Feb 3, 202627,517.0027,517.0027,148.0027,340.0027,340.000.15%115,573
Feb 2, 202627,824.0027,824.0026,810.0027,300.0027,300.00-0.29%130,136
Jan 30, 202627,353.0027,675.0027,153.0027,380.0027,380.000.10%52,751
Jan 29, 202626,989.0027,432.0026,986.0027,354.0027,354.000.28%481,945
Jan 28, 202627,034.0027,413.0026,797.0027,277.0027,277.000.98%62,727
Jan 27, 202627,500.0027,500.0026,555.0027,012.0027,012.00-0.37%57,962
Jan 26, 202627,332.0027,479.0026,919.0027,112.0027,112.00-0.21%49,321
Jan 23, 202626,818.0027,168.0026,818.0027,168.0027,168.000.64%82,621
Jan 22, 202626,736.0027,397.0026,638.0026,994.0026,994.000.96%118,240
Jan 21, 202626,438.0026,738.0026,438.0026,738.0026,738.000.99%63,146
Jan 20, 202626,122.0026,477.0026,099.0026,477.0026,477.001.73%32,355
Jan 19, 202625,801.0026,325.0025,801.0026,027.0026,027.00-0.52%88,024
Jan 16, 202625,992.0026,342.0025,812.0026,162.0026,162.00-0.03%146,297
Jan 15, 202626,000.0026,381.0025,464.0026,170.0026,170.000.47%80,851
Jan 14, 202625,962.0026,239.0025,000.0026,048.0026,048.00-3.54%69,827
Jan 13, 202626,250.0027,397.0026,250.0027,004.0026,124.000.54%77,016
Jan 12, 202626,834.0027,051.0026,490.0026,859.0025,983.73-0.48%82,193
Jan 9, 202628,001.0028,001.0026,916.0026,988.0026,108.52-3.18%73,600
Jan 8, 202626,746.0028,090.0026,600.0027,873.0026,964.683.36%137,614
Jan 7, 202627,144.0027,153.0026,778.0026,967.0026,088.21-0.61%63,225
Jan 6, 202627,068.0027,299.0026,700.0027,132.0026,247.830.77%86,401
Jan 5, 202627,286.0027,286.0026,736.0026,926.0026,048.54-1.16%49,566
Jan 2, 202626,539.0027,311.0026,539.0027,241.0026,353.282.14%59,110
Dec 31, 202526,848.0027,020.0026,670.0026,670.0025,800.88-1.01%28,467
Dec 30, 202527,314.0027,314.0026,860.0026,942.0026,064.020.36%52,018
Dec 29, 202527,100.0027,267.0026,663.0026,846.0025,971.15-1.21%79,818
Dec 24, 202527,404.0027,404.0027,082.0027,176.0026,290.39-0.12%66,440
Dec 23, 202526,888.0027,210.0026,641.0027,210.0026,323.291.53%91,755
Dec 22, 202526,999.0027,222.0026,562.0026,799.0025,925.68-1.09%142,133
Dec 19, 202527,555.0027,749.0026,698.0027,094.0026,211.07-2.36%633,012
Dec 18, 202527,130.0027,966.0027,102.0027,750.0026,845.692.35%165,699
Dec 17, 202527,285.0027,395.0026,761.0027,114.0026,230.42-0.14%137,906
Dec 15, 202527,266.0027,448.0027,124.0027,152.0026,267.18-0.09%44,086
Dec 12, 202526,976.0027,255.0026,836.0027,177.0026,291.360.61%164,281
Dec 11, 202527,275.0027,499.0026,999.0027,012.0026,131.74-1.37%173,898
Dec 10, 202527,800.0027,800.0027,098.0027,386.0026,493.55-0.28%170,628
Dec 9, 202526,357.0027,477.0026,357.0027,463.0026,568.042.57%216,161
Dec 8, 202526,800.0026,918.0026,106.0026,774.0025,901.501.02%104,620
Dec 5, 202526,526.0026,788.0026,104.0026,503.0025,639.330.39%236,247
Dec 4, 202526,800.0026,800.0026,064.0026,400.0025,539.68-0.19%272,148
Dec 3, 202525,406.0026,541.0025,381.0026,451.0025,589.025.42%287,973
Dec 2, 202524,751.0025,377.0024,751.0025,091.0024,273.341.17%445,131
Dec 1, 202525,090.0025,359.0024,780.0024,800.0023,991.82-1.68%478,950
Nov 28, 202525,298.0025,415.0025,113.0025,225.0024,402.970.74%321,941
Nov 27, 202525,116.0025,320.0024,799.0025,040.0024,224.00-1.22%626,577
Nov 26, 202525,789.0025,800.0025,278.0025,350.0024,523.90-0.59%419,988
Nov 25, 202525,702.0026,043.0025,500.0025,500.0024,669.01-0.39%244,217
Nov 24, 202525,305.0026,187.0024,715.0025,600.0024,765.752.58%332,332
Nov 21, 202524,936.0025,305.0024,317.0024,957.0024,143.710.03%284,010
Nov 20, 202523,626.0025,100.0023,626.0024,950.0024,136.944.83%335,726
Nov 19, 202524,500.0024,873.0023,500.0023,800.0023,024.41-2.65%162,420
Nov 18, 202524,205.0024,464.0023,719.0024,448.0023,651.291.08%90,307
Nov 17, 202522,968.0024,187.0022,901.0024,187.0023,398.806.35%148,599
Nov 14, 202522,775.0023,311.0022,101.0022,742.0022,000.89-0.60%94,585
Nov 13, 202522,299.0023,377.0022,299.0022,880.0022,134.392.21%86,160
Nov 12, 202522,204.0022,385.0021,994.0022,385.0021,655.521.03%37,496
Nov 11, 202522,132.0022,553.0022,049.0022,156.0021,433.99-0.16%114,411
Nov 10, 202522,015.0022,300.0022,015.0022,192.0021,468.810.48%49,792
Nov 7, 202522,041.0022,108.0021,814.0022,087.0021,367.23-0.35%67,322
Nov 6, 202522,274.0022,397.0022,107.0022,165.0021,442.69-0.29%39,946
Nov 5, 202521,999.0022,300.0021,809.0022,230.0021,505.571.80%65,707
Nov 4, 202522,100.0022,280.0021,669.0021,838.0021,126.35-1.45%81,862
Nov 3, 202522,419.0022,448.0021,970.0022,160.0021,437.86-1.05%90,086
Oct 31, 202522,298.0022,517.0022,070.0022,396.0021,666.160.48%113,552
Oct 30, 202522,201.0022,782.0021,834.0022,289.0021,562.650.86%62,833
Oct 29, 202522,194.0022,600.0020,900.0022,100.0021,379.81-0.70%198,293
Oct 28, 202522,120.0022,301.0021,970.0022,256.0021,530.731.03%376,979
Oct 27, 202521,900.0022,050.0021,730.0022,029.0021,311.120.58%108,633
Oct 24, 202521,999.0022,197.0021,756.0021,901.0021,187.300.16%175,772
Oct 23, 202520,942.0021,865.0020,942.0021,865.0021,152.471.22%40,709
Oct 22, 202521,713.0021,858.0021,505.0021,601.0020,897.070.33%65,054
Oct 21, 202521,399.0021,542.0021,280.0021,530.0020,828.390.41%47,853
Oct 20, 202521,613.0021,613.0021,383.0021,442.0020,743.250.73%32,334
Oct 17, 202521,585.0021,661.0021,113.0021,287.0020,593.30-2.26%69,060
Oct 16, 202521,311.0021,945.0021,092.0021,780.0021,070.242.21%168,830
Oct 15, 202521,303.0021,436.0021,229.0021,310.0020,615.55-207,214