Amreli Steels Limited (PSX:ASTL)
Pakistan
· Delayed Price · Currency is PKR 22.46
-0.34 (-1.49%)
At close: Dec 5, 2025
Amreli Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 23.00 | 22.40 | 22.46 | 22.46 | -1.49% | 134,279 |
| Dec 4, 2025 | 22.24 | 23.35 | 22.20 | 22.80 | 22.80 | 1.56% | 1,346,602 |
| Dec 3, 2025 | 22.55 | 22.80 | 22.15 | 22.45 | 22.45 | -0.44% | 362,959 |
| Dec 2, 2025 | 22.56 | 22.89 | 22.30 | 22.55 | 22.55 | -0.04% | 487,574 |
| Dec 1, 2025 | 23.00 | 23.00 | 22.39 | 22.56 | 22.56 | -0.84% | 1,222,067 |
| Nov 28, 2025 | 22.81 | 23.38 | 22.70 | 22.75 | 22.75 | -1.39% | 377,244 |
| Nov 27, 2025 | 23.01 | 23.40 | 22.81 | 23.07 | 23.07 | -0.82% | 467,126 |
| Nov 26, 2025 | 22.79 | 24.20 | 22.21 | 23.26 | 23.26 | 2.97% | 1,766,440 |
| Nov 25, 2025 | 23.26 | 23.26 | 22.25 | 22.59 | 22.59 | -1.87% | 244,469 |
| Nov 24, 2025 | 23.20 | 23.20 | 22.80 | 23.02 | 23.02 | 1.01% | 369,630 |
| Nov 21, 2025 | 23.15 | 23.80 | 22.65 | 22.79 | 22.79 | -0.31% | 554,367 |
| Nov 20, 2025 | 23.01 | 23.07 | 22.50 | 22.86 | 22.86 | -0.52% | 430,857 |
| Nov 19, 2025 | 23.80 | 23.85 | 22.75 | 22.98 | 22.98 | -1.08% | 1,470,178 |
| Nov 18, 2025 | 22.98 | 23.97 | 22.61 | 23.23 | 23.23 | 1.40% | 2,786,749 |
| Nov 17, 2025 | 22.39 | 23.09 | 22.06 | 22.91 | 22.91 | 3.52% | 1,216,999 |
| Nov 14, 2025 | 22.63 | 22.63 | 22.00 | 22.13 | 22.13 | 0.09% | 397,616 |
| Nov 13, 2025 | 22.20 | 22.30 | 21.90 | 22.11 | 22.11 | 1.66% | 546,738 |
| Nov 12, 2025 | 21.95 | 22.43 | 21.65 | 21.75 | 21.75 | -1.45% | 508,450 |
| Nov 11, 2025 | 22.51 | 24.00 | 21.62 | 22.07 | 22.07 | -3.88% | 2,689,519 |
| Nov 10, 2025 | 22.95 | 23.10 | 22.51 | 22.96 | 22.96 | 0.22% | 940,763 |
| Nov 7, 2025 | 22.40 | 23.00 | 22.05 | 22.91 | 22.91 | 2.09% | 1,512,207 |
| Nov 6, 2025 | 22.24 | 22.89 | 21.50 | 22.44 | 22.44 | 2.65% | 1,719,311 |
| Nov 5, 2025 | 21.37 | 21.99 | 21.37 | 21.86 | 21.86 | 1.86% | 747,940 |
| Nov 4, 2025 | 22.40 | 22.40 | 21.37 | 21.46 | 21.46 | -1.96% | 421,584 |
| Nov 3, 2025 | 22.31 | 22.64 | 21.80 | 21.89 | 21.89 | -1.66% | 682,698 |
| Oct 31, 2025 | 21.60 | 22.50 | 21.12 | 22.26 | 22.26 | 4.31% | 1,850,311 |
| Oct 30, 2025 | 21.57 | 21.88 | 21.05 | 21.34 | 21.34 | 0.09% | 1,033,010 |
| Oct 29, 2025 | 22.27 | 22.40 | 21.25 | 21.32 | 21.32 | -3.18% | 1,579,396 |
| Oct 28, 2025 | 22.90 | 23.00 | 21.85 | 22.02 | 22.02 | -3.51% | 1,480,178 |
| Oct 27, 2025 | 23.01 | 23.88 | 22.75 | 22.82 | 22.82 | -0.52% | 1,203,058 |
| Oct 24, 2025 | 23.02 | 23.90 | 22.60 | 22.94 | 22.94 | 1.15% | 4,324,050 |
| Oct 23, 2025 | 22.82 | 23.60 | 22.50 | 22.68 | 22.68 | -1.31% | 2,710,058 |
| Oct 22, 2025 | 23.40 | 23.40 | 22.75 | 22.98 | 22.98 | -0.86% | 1,341,588 |
| Oct 21, 2025 | 23.89 | 23.89 | 23.01 | 23.18 | 23.18 | -1.95% | 2,529,075 |
| Oct 20, 2025 | 24.70 | 24.94 | 23.56 | 23.64 | 23.64 | -3.11% | 2,538,767 |
| Oct 17, 2025 | 23.94 | 25.40 | 23.94 | 24.40 | 24.40 | 5.31% | 15,924,130 |
| Oct 16, 2025 | 24.11 | 24.80 | 22.90 | 23.17 | 23.17 | -1.66% | 12,167,870 |
| Oct 15, 2025 | 23.10 | 24.05 | 23.10 | 23.56 | 23.56 | 4.02% | 2,846,642 |
| Oct 14, 2025 | 22.00 | 22.90 | 22.00 | 22.65 | 22.65 | 4.76% | 2,160,562 |
| Oct 13, 2025 | 23.00 | 24.40 | 21.25 | 21.62 | 21.62 | -7.84% | 2,313,751 |
| Oct 10, 2025 | 23.60 | 24.00 | 23.31 | 23.46 | 23.46 | -2.21% | 1,271,922 |
| Oct 9, 2025 | 23.93 | 24.51 | 23.40 | 23.99 | 23.99 | 0.25% | 1,912,138 |
| Oct 8, 2025 | 24.38 | 24.52 | 23.80 | 23.93 | 23.93 | -1.20% | 1,091,006 |
| Oct 7, 2025 | 24.83 | 24.83 | 24.05 | 24.22 | 24.22 | -1.10% | 803,182 |
| Oct 6, 2025 | 25.50 | 26.20 | 24.20 | 24.49 | 24.49 | -2.89% | 5,417,068 |
| Oct 3, 2025 | 25.00 | 25.55 | 24.91 | 25.22 | 25.22 | 1.37% | 2,829,507 |
| Oct 2, 2025 | 24.30 | 25.50 | 23.70 | 24.88 | 24.88 | 2.34% | 4,334,826 |
| Oct 1, 2025 | 24.84 | 25.30 | 24.15 | 24.31 | 24.31 | -2.13% | 1,642,123 |
| Sep 30, 2025 | 25.10 | 25.53 | 24.70 | 24.84 | 24.84 | -0.76% | 3,309,028 |
| Sep 29, 2025 | 25.20 | 25.55 | 24.75 | 25.03 | 25.03 | -0.16% | 3,494,492 |
| Sep 26, 2025 | 25.00 | 26.00 | 24.71 | 25.07 | 25.07 | -3.05% | 10,743,430 |
| Sep 25, 2025 | 30.00 | 30.27 | 25.86 | 25.86 | 25.86 | -9.99% | 29,452,320 |
| Sep 24, 2025 | 27.25 | 30.00 | 26.56 | 28.73 | 28.73 | 2.86% | 4,502,804 |
| Sep 23, 2025 | 28.49 | 28.99 | 27.50 | 27.93 | 27.93 | -0.71% | 964,588 |
| Sep 22, 2025 | 28.90 | 29.01 | 27.50 | 28.13 | 28.13 | -0.81% | 1,860,560 |
| Sep 19, 2025 | 27.20 | 28.55 | 26.85 | 28.36 | 28.36 | 4.77% | 2,506,892 |
| Sep 18, 2025 | 26.96 | 27.25 | 26.60 | 27.07 | 27.07 | 0.41% | 1,011,484 |
| Sep 17, 2025 | 27.98 | 27.98 | 26.85 | 26.96 | 26.96 | -2.18% | 646,461 |
| Sep 16, 2025 | 28.49 | 28.55 | 27.30 | 27.56 | 27.56 | -2.41% | 1,501,351 |
| Sep 15, 2025 | 28.26 | 28.80 | 26.48 | 28.24 | 28.24 | 1.00% | 5,532,424 |
| Sep 12, 2025 | 27.00 | 27.96 | 26.00 | 27.96 | 27.96 | 9.99% | 5,554,277 |
| Sep 11, 2025 | 23.30 | 25.42 | 23.20 | 25.42 | 25.42 | 10.00% | 3,374,562 |
| Sep 10, 2025 | 23.25 | 23.34 | 22.92 | 23.11 | 23.11 | -0.52% | 182,142 |
| Sep 9, 2025 | 23.79 | 24.03 | 23.20 | 23.23 | 23.23 | -1.94% | 357,115 |
| Sep 8, 2025 | 23.04 | 24.05 | 22.95 | 23.69 | 23.69 | 2.91% | 1,116,654 |
| Sep 5, 2025 | 23.20 | 23.28 | 22.93 | 23.02 | 23.02 | -0.35% | 245,237 |
| Sep 4, 2025 | 23.49 | 23.49 | 22.75 | 23.10 | 23.10 | -0.86% | 371,492 |
| Sep 3, 2025 | 23.45 | 23.84 | 23.22 | 23.30 | 23.30 | -0.30% | 564,956 |
| Sep 2, 2025 | 23.22 | 24.19 | 23.22 | 23.37 | 23.37 | 0.65% | 1,949,276 |
| Sep 1, 2025 | 22.50 | 23.43 | 22.30 | 23.22 | 23.22 | 5.07% | 1,155,615 |
| Aug 29, 2025 | 21.80 | 22.29 | 21.62 | 22.10 | 22.10 | 0.87% | 195,341 |
| Aug 28, 2025 | 21.80 | 22.23 | 21.52 | 21.91 | 21.91 | 0.18% | 115,240 |
| Aug 27, 2025 | 21.99 | 22.34 | 21.80 | 21.87 | 21.87 | -0.09% | 272,973 |
| Aug 26, 2025 | 21.95 | 22.00 | 21.50 | 21.89 | 21.89 | -0.18% | 365,366 |
| Aug 25, 2025 | 22.25 | 22.25 | 21.85 | 21.93 | 21.93 | -0.36% | 75,712 |
| Aug 22, 2025 | 22.01 | 22.45 | 22.00 | 22.01 | 22.01 | -1.03% | 135,366 |
| Aug 21, 2025 | 22.55 | 22.95 | 22.05 | 22.24 | 22.24 | -1.68% | 225,934 |
| Aug 20, 2025 | 23.00 | 23.10 | 22.50 | 22.62 | 22.62 | -0.26% | 392,437 |
| Aug 19, 2025 | 22.36 | 23.44 | 22.30 | 22.68 | 22.68 | 2.12% | 1,492,437 |
| Aug 18, 2025 | 22.35 | 22.37 | 22.02 | 22.21 | 22.21 | -0.58% | 139,919 |
| Aug 15, 2025 | 21.87 | 22.65 | 21.87 | 22.34 | 22.34 | 2.34% | 717,241 |
| Aug 13, 2025 | 21.61 | 22.30 | 21.61 | 21.83 | 21.83 | 0.46% | 454,636 |
| Aug 12, 2025 | 21.61 | 22.11 | 21.58 | 21.73 | 21.73 | -0.18% | 134,539 |
| Aug 11, 2025 | 21.55 | 22.00 | 21.51 | 21.77 | 21.77 | -0.41% | 45,667 |
| Aug 8, 2025 | 22.20 | 22.30 | 21.70 | 21.86 | 21.86 | 0.32% | 252,213 |
| Aug 7, 2025 | 22.10 | 22.25 | 21.75 | 21.79 | 21.79 | -0.41% | 182,840 |
| Aug 6, 2025 | 22.00 | 22.24 | 21.51 | 21.88 | 21.88 | -0.05% | 65,851 |
| Aug 5, 2025 | 22.30 | 22.30 | 21.80 | 21.89 | 21.89 | -0.50% | 202,098 |
| Aug 4, 2025 | 22.13 | 22.40 | 21.75 | 22.00 | 22.00 | -0.59% | 84,563 |
| Aug 1, 2025 | 21.95 | 22.28 | 21.51 | 22.13 | 22.13 | 0.64% | 94,209 |
| Jul 31, 2025 | 22.00 | 22.43 | 21.80 | 21.99 | 21.99 | -1.35% | 145,376 |
| Jul 30, 2025 | 22.01 | 22.65 | 21.70 | 22.29 | 22.29 | 0.41% | 424,294 |
| Jul 29, 2025 | 23.33 | 23.33 | 22.00 | 22.20 | 22.20 | -3.48% | 366,155 |
| Jul 28, 2025 | 22.97 | 23.35 | 22.75 | 23.00 | 23.00 | 2.04% | 1,503,035 |
| Jul 25, 2025 | 21.74 | 22.94 | 21.51 | 22.54 | 22.54 | 5.52% | 482,106 |
| Jul 24, 2025 | 21.31 | 21.84 | 21.25 | 21.36 | 21.36 | -0.47% | 51,583 |
| Jul 23, 2025 | 21.82 | 21.82 | 21.35 | 21.46 | 21.46 | -0.19% | 295,592 |
| Jul 22, 2025 | 21.71 | 21.94 | 21.41 | 21.50 | 21.50 | -0.97% | 215,218 |
| Jul 21, 2025 | 22.39 | 22.44 | 21.50 | 21.71 | 21.71 | -2.30% | 267,149 |
| Jul 18, 2025 | 22.55 | 22.60 | 22.07 | 22.22 | 22.22 | -2.24% | 51,620 |