Astral Foods Limited (JSE:ARL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 24,022
-173 (-0.72%)
Apr 28, 2026, 5:00 PM SAST
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24,000.00 | 24,409.00 | 24,000.00 | 24,195.00 | 24,195.00 | -0.43% | 62,555 |
| Apr 23, 2026 | 24,501.00 | 24,760.00 | 24,088.00 | 24,300.00 | 24,300.00 | -1.77% | 334,839 |
| Apr 22, 2026 | 25,081.00 | 25,081.00 | 24,501.00 | 24,738.00 | 24,738.00 | -1.28% | 50,220 |
| Apr 21, 2026 | 26,200.00 | 26,200.00 | 25,041.00 | 25,060.00 | 25,060.00 | -1.54% | 33,758 |
| Apr 20, 2026 | 26,275.00 | 26,275.00 | 25,156.00 | 25,452.00 | 25,452.00 | -1.17% | 50,496 |
| Apr 17, 2026 | 25,434.00 | 25,814.00 | 25,334.00 | 25,754.00 | 25,754.00 | 1.49% | 31,580 |
| Apr 16, 2026 | 25,240.00 | 25,612.00 | 25,240.00 | 25,377.00 | 25,377.00 | -0.04% | 59,216 |
| Apr 15, 2026 | 26,035.00 | 26,035.00 | 25,120.00 | 25,386.00 | 25,386.00 | -0.66% | 23,228 |
| Apr 14, 2026 | 25,327.00 | 25,858.00 | 25,297.00 | 25,555.00 | 25,555.00 | 0.27% | 44,700 |
| Apr 13, 2026 | 25,905.00 | 25,905.00 | 25,350.00 | 25,485.00 | 25,485.00 | -1.64% | 67,582 |
| Apr 10, 2026 | 25,714.00 | 26,311.00 | 25,578.00 | 25,909.00 | 25,909.00 | 0.73% | 49,908 |
| Apr 9, 2026 | 26,000.00 | 26,000.00 | 25,634.00 | 25,721.00 | 25,721.00 | -0.86% | 42,987 |
| Apr 8, 2026 | 26,000.00 | 26,089.00 | 25,474.00 | 25,944.00 | 25,944.00 | 3.41% | 103,283 |
| Apr 7, 2026 | 25,200.00 | 25,498.00 | 24,900.00 | 25,089.00 | 25,089.00 | -1.49% | 118,661 |
| Apr 2, 2026 | 25,709.00 | 25,709.00 | 24,895.00 | 25,469.00 | 25,469.00 | -1.27% | 117,328 |
| Apr 1, 2026 | 25,600.00 | 25,901.00 | 25,301.00 | 25,797.00 | 25,797.00 | 1.18% | 70,979 |
| Mar 31, 2026 | 25,461.00 | 25,601.00 | 25,235.00 | 25,496.00 | 25,496.00 | 0.14% | 133,354 |
| Mar 30, 2026 | 25,178.00 | 25,513.00 | 24,947.00 | 25,461.00 | 25,461.00 | 1.34% | 177,621 |
| Mar 27, 2026 | 24,711.00 | 25,244.00 | 24,711.00 | 25,125.00 | 25,125.00 | 0.74% | 159,092 |
| Mar 26, 2026 | 25,723.00 | 25,723.00 | 24,760.00 | 24,940.00 | 24,940.00 | -1.42% | 101,761 |
| Mar 25, 2026 | 25,316.00 | 25,513.00 | 25,127.00 | 25,300.00 | 25,300.00 | 0.78% | 189,510 |
| Mar 24, 2026 | 24,653.00 | 25,424.00 | 24,653.00 | 25,104.00 | 25,104.00 | 0.72% | 150,359 |
| Mar 23, 2026 | 25,000.00 | 25,238.00 | 24,566.00 | 24,925.00 | 24,925.00 | -0.88% | 260,921 |
| Mar 20, 2026 | 24,696.00 | 25,400.00 | 24,682.00 | 25,147.00 | 25,147.00 | 1.12% | 167,008 |
| Mar 19, 2026 | 26,600.00 | 26,600.00 | 24,027.00 | 24,869.00 | 24,869.00 | -4.75% | 446,977 |
| Mar 18, 2026 | 27,250.00 | 27,429.00 | 26,060.00 | 26,110.00 | 26,110.00 | 0.53% | 131,058 |
| Mar 17, 2026 | 25,702.00 | 26,251.00 | 25,702.00 | 25,973.00 | 25,973.00 | -0.32% | 159,813 |
| Mar 16, 2026 | 26,139.00 | 26,292.00 | 25,912.00 | 26,057.00 | 26,057.00 | 0.22% | 112,783 |
| Mar 13, 2026 | 26,027.00 | 26,191.00 | 25,858.00 | 26,001.00 | 26,001.00 | - | 104,815 |
| Mar 12, 2026 | 26,073.00 | 26,143.00 | 25,537.00 | 26,001.00 | 26,001.00 | -1.10% | 125,846 |
| Mar 11, 2026 | 27,001.00 | 27,001.00 | 25,824.00 | 26,290.00 | 26,290.00 | -0.72% | 159,050 |
| Mar 10, 2026 | 26,182.00 | 27,563.00 | 25,966.00 | 26,480.00 | 26,480.00 | 2.26% | 247,660 |
| Mar 9, 2026 | 26,337.00 | 26,337.00 | 25,658.00 | 25,896.00 | 25,896.00 | -2.77% | 240,409 |
| Mar 6, 2026 | 27,360.00 | 27,607.00 | 26,446.00 | 26,634.00 | 26,634.00 | -1.93% | 106,393 |
| Mar 5, 2026 | 27,175.00 | 27,275.00 | 26,851.00 | 27,159.00 | 27,159.00 | -0.15% | 223,820 |
| Mar 4, 2026 | 27,200.00 | 27,327.00 | 26,804.00 | 27,200.00 | 27,200.00 | -0.05% | 58,979 |
| Mar 3, 2026 | 27,845.00 | 28,345.00 | 27,000.00 | 27,214.00 | 27,214.00 | -3.36% | 65,418 |
| Mar 2, 2026 | 27,920.00 | 28,161.00 | 27,316.00 | 28,161.00 | 28,161.00 | 1.13% | 129,287 |
| Feb 27, 2026 | 28,090.00 | 28,303.00 | 27,769.00 | 27,845.00 | 27,845.00 | -1.08% | 73,051 |
| Feb 26, 2026 | 28,147.00 | 28,373.00 | 27,854.00 | 28,150.00 | 28,150.00 | 0.73% | 84,301 |
| Feb 25, 2026 | 28,104.00 | 28,106.00 | 27,815.00 | 27,947.00 | 27,947.00 | 0.44% | 50,282 |
| Feb 24, 2026 | 27,829.00 | 27,888.00 | 27,561.00 | 27,825.00 | 27,825.00 | -0.08% | 86,642 |
| Feb 23, 2026 | 27,509.00 | 28,020.00 | 27,501.00 | 27,846.00 | 27,846.00 | 0.89% | 156,500 |
| Feb 20, 2026 | 28,300.00 | 28,300.00 | 27,483.00 | 27,600.00 | 27,600.00 | -0.35% | 55,343 |
| Feb 19, 2026 | 27,948.00 | 27,948.00 | 27,500.00 | 27,698.00 | 27,698.00 | -0.57% | 40,402 |
| Feb 18, 2026 | 27,583.00 | 27,907.00 | 27,549.00 | 27,858.00 | 27,858.00 | 1.21% | 29,648 |
| Feb 17, 2026 | 27,708.00 | 28,094.00 | 27,354.00 | 27,525.00 | 27,525.00 | -1.69% | 121,753 |
| Feb 16, 2026 | 27,355.00 | 27,998.00 | 27,355.00 | 27,998.00 | 27,998.00 | 0.78% | 76,939 |
| Feb 13, 2026 | 27,825.00 | 27,981.00 | 27,530.00 | 27,782.00 | 27,782.00 | -0.69% | 96,254 |
| Feb 12, 2026 | 27,473.00 | 27,974.00 | 27,381.00 | 27,974.00 | 27,974.00 | 1.48% | 66,748 |
| Feb 11, 2026 | 27,483.00 | 27,600.00 | 27,253.00 | 27,565.00 | 27,565.00 | -0.36% | 114,725 |
| Feb 10, 2026 | 26,950.00 | 27,787.00 | 26,950.00 | 27,665.00 | 27,665.00 | 0.37% | 112,402 |
| Feb 9, 2026 | 28,466.00 | 28,466.00 | 27,366.00 | 27,564.00 | 27,564.00 | -1.65% | 97,058 |
| Feb 6, 2026 | 28,390.00 | 28,390.00 | 27,765.00 | 28,026.00 | 28,026.00 | -0.21% | 66,437 |
| Feb 5, 2026 | 27,492.00 | 28,305.00 | 27,492.00 | 28,086.00 | 28,086.00 | 1.40% | 138,294 |
| Feb 4, 2026 | 27,723.00 | 28,248.00 | 27,453.00 | 27,699.00 | 27,699.00 | 1.31% | 245,960 |
| Feb 3, 2026 | 27,517.00 | 27,517.00 | 27,148.00 | 27,340.00 | 27,340.00 | 0.15% | 115,573 |
| Feb 2, 2026 | 27,824.00 | 27,824.00 | 26,810.00 | 27,300.00 | 27,300.00 | -0.29% | 130,136 |
| Jan 30, 2026 | 27,353.00 | 27,675.00 | 27,153.00 | 27,380.00 | 27,380.00 | 0.10% | 52,751 |
| Jan 29, 2026 | 26,989.00 | 27,432.00 | 26,986.00 | 27,354.00 | 27,354.00 | 0.28% | 481,945 |
| Jan 28, 2026 | 27,034.00 | 27,413.00 | 26,797.00 | 27,277.00 | 27,277.00 | 0.98% | 62,727 |
| Jan 27, 2026 | 27,500.00 | 27,500.00 | 26,555.00 | 27,012.00 | 27,012.00 | -0.37% | 57,962 |
| Jan 26, 2026 | 27,332.00 | 27,479.00 | 26,919.00 | 27,112.00 | 27,112.00 | -0.21% | 49,321 |
| Jan 23, 2026 | 26,818.00 | 27,168.00 | 26,818.00 | 27,168.00 | 27,168.00 | 0.64% | 82,621 |
| Jan 22, 2026 | 26,736.00 | 27,397.00 | 26,638.00 | 26,994.00 | 26,994.00 | 0.96% | 118,240 |
| Jan 21, 2026 | 26,438.00 | 26,738.00 | 26,438.00 | 26,738.00 | 26,738.00 | 0.99% | 63,146 |
| Jan 20, 2026 | 26,122.00 | 26,477.00 | 26,099.00 | 26,477.00 | 26,477.00 | 1.73% | 32,355 |
| Jan 19, 2026 | 25,801.00 | 26,325.00 | 25,801.00 | 26,027.00 | 26,027.00 | -0.52% | 88,024 |
| Jan 16, 2026 | 25,992.00 | 26,342.00 | 25,812.00 | 26,162.00 | 26,162.00 | -0.03% | 146,297 |
| Jan 15, 2026 | 26,000.00 | 26,381.00 | 25,464.00 | 26,170.00 | 26,170.00 | 0.47% | 80,851 |
| Jan 14, 2026 | 25,962.00 | 26,239.00 | 25,000.00 | 26,048.00 | 26,048.00 | -3.54% | 69,827 |
| Jan 13, 2026 | 26,250.00 | 27,397.00 | 26,250.00 | 27,004.00 | 26,124.00 | 0.54% | 77,016 |
| Jan 12, 2026 | 26,834.00 | 27,051.00 | 26,490.00 | 26,859.00 | 25,983.73 | -0.48% | 82,193 |
| Jan 9, 2026 | 28,001.00 | 28,001.00 | 26,916.00 | 26,988.00 | 26,108.52 | -3.18% | 73,600 |
| Jan 8, 2026 | 26,746.00 | 28,090.00 | 26,600.00 | 27,873.00 | 26,964.68 | 3.36% | 137,614 |
| Jan 7, 2026 | 27,144.00 | 27,153.00 | 26,778.00 | 26,967.00 | 26,088.21 | -0.61% | 63,225 |
| Jan 6, 2026 | 27,068.00 | 27,299.00 | 26,700.00 | 27,132.00 | 26,247.83 | 0.77% | 86,401 |
| Jan 5, 2026 | 27,286.00 | 27,286.00 | 26,736.00 | 26,926.00 | 26,048.54 | -1.16% | 49,566 |
| Jan 2, 2026 | 26,539.00 | 27,311.00 | 26,539.00 | 27,241.00 | 26,353.28 | 2.14% | 59,110 |
| Dec 31, 2025 | 26,848.00 | 27,020.00 | 26,670.00 | 26,670.00 | 25,800.88 | -1.01% | 28,467 |
| Dec 30, 2025 | 27,314.00 | 27,314.00 | 26,860.00 | 26,942.00 | 26,064.02 | 0.36% | 52,018 |
| Dec 29, 2025 | 27,100.00 | 27,267.00 | 26,663.00 | 26,846.00 | 25,971.15 | -1.21% | 79,818 |
| Dec 24, 2025 | 27,404.00 | 27,404.00 | 27,082.00 | 27,176.00 | 26,290.39 | -0.12% | 66,440 |
| Dec 23, 2025 | 26,888.00 | 27,210.00 | 26,641.00 | 27,210.00 | 26,323.29 | 1.53% | 91,755 |
| Dec 22, 2025 | 26,999.00 | 27,222.00 | 26,562.00 | 26,799.00 | 25,925.68 | -1.09% | 142,133 |
| Dec 19, 2025 | 27,555.00 | 27,749.00 | 26,698.00 | 27,094.00 | 26,211.07 | -2.36% | 633,012 |
| Dec 18, 2025 | 27,130.00 | 27,966.00 | 27,102.00 | 27,750.00 | 26,845.69 | 2.35% | 165,699 |
| Dec 17, 2025 | 27,285.00 | 27,395.00 | 26,761.00 | 27,114.00 | 26,230.42 | -0.14% | 137,906 |
| Dec 15, 2025 | 27,266.00 | 27,448.00 | 27,124.00 | 27,152.00 | 26,267.18 | -0.09% | 44,086 |
| Dec 12, 2025 | 26,976.00 | 27,255.00 | 26,836.00 | 27,177.00 | 26,291.36 | 0.61% | 164,281 |
| Dec 11, 2025 | 27,275.00 | 27,499.00 | 26,999.00 | 27,012.00 | 26,131.74 | -1.37% | 173,898 |
| Dec 10, 2025 | 27,800.00 | 27,800.00 | 27,098.00 | 27,386.00 | 26,493.55 | -0.28% | 170,628 |
| Dec 9, 2025 | 26,357.00 | 27,477.00 | 26,357.00 | 27,463.00 | 26,568.04 | 2.57% | 216,161 |
| Dec 8, 2025 | 26,800.00 | 26,918.00 | 26,106.00 | 26,774.00 | 25,901.50 | 1.02% | 104,620 |
| Dec 5, 2025 | 26,526.00 | 26,788.00 | 26,104.00 | 26,503.00 | 25,639.33 | 0.39% | 236,247 |
| Dec 4, 2025 | 26,800.00 | 26,800.00 | 26,064.00 | 26,400.00 | 25,539.68 | -0.19% | 272,148 |
| Dec 3, 2025 | 25,406.00 | 26,541.00 | 25,381.00 | 26,451.00 | 25,589.02 | 5.42% | 287,973 |
| Dec 2, 2025 | 24,751.00 | 25,377.00 | 24,751.00 | 25,091.00 | 24,273.34 | 1.17% | 445,131 |
| Dec 1, 2025 | 25,090.00 | 25,359.00 | 24,780.00 | 24,800.00 | 23,991.82 | -1.68% | 478,950 |
| Nov 28, 2025 | 25,298.00 | 25,415.00 | 25,113.00 | 25,225.00 | 24,402.97 | 0.74% | 321,941 |