Amreli Steels Limited (PSX:ASTL)
Pakistan
· Delayed Price · Currency is PKR 15.38
-0.63 (-3.94%)
At close: Mar 6, 2026
Amreli Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.95 | 16.50 | 15.65 | 16.01 | 16.01 | 2.50% | 3,601,588 |
| Mar 4, 2026 | 15.55 | 16.25 | 15.30 | 15.62 | 15.62 | -3.28% | 5,051,686 |
| Mar 3, 2026 | 16.63 | 17.50 | 15.57 | 16.15 | 16.15 | -6.65% | 3,970,471 |
| Mar 2, 2026 | 17.30 | 17.90 | 17.30 | 17.30 | 17.30 | -9.99% | 1,212,573 |
| Feb 27, 2026 | 18.45 | 20.20 | 18.20 | 19.22 | 19.22 | 3.95% | 1,735,273 |
| Feb 26, 2026 | 18.01 | 18.70 | 17.40 | 18.49 | 18.49 | 2.67% | 943,918 |
| Feb 25, 2026 | 18.30 | 18.55 | 18.00 | 18.01 | 18.01 | -1.80% | 608,653 |
| Feb 24, 2026 | 18.80 | 18.80 | 18.20 | 18.34 | 18.34 | -2.60% | 1,026,608 |
| Feb 23, 2026 | 20.00 | 20.00 | 18.25 | 18.83 | 18.83 | -4.90% | 1,332,341 |
| Feb 20, 2026 | 20.25 | 20.25 | 19.03 | 19.80 | 19.80 | -1.44% | 906,489 |
| Feb 19, 2026 | 21.47 | 21.47 | 19.80 | 20.09 | 20.09 | -4.83% | 1,088,588 |
| Feb 18, 2026 | 21.12 | 21.50 | 20.80 | 21.11 | 21.11 | 0.57% | 1,251,953 |
| Feb 17, 2026 | 21.49 | 21.55 | 20.85 | 20.99 | 20.99 | -1.27% | 1,094,291 |
| Feb 16, 2026 | 22.20 | 22.30 | 21.00 | 21.26 | 21.26 | -3.50% | 2,580,269 |
| Feb 13, 2026 | 21.30 | 22.15 | 21.30 | 22.03 | 22.03 | 3.19% | 2,910,045 |
| Feb 12, 2026 | 21.80 | 21.87 | 21.15 | 21.35 | 21.35 | -2.06% | 2,035,210 |
| Feb 11, 2026 | 22.45 | 22.49 | 21.60 | 21.80 | 21.80 | -3.02% | 3,218,227 |
| Feb 10, 2026 | 21.61 | 23.40 | 21.61 | 22.48 | 22.48 | 4.17% | 9,433,054 |
| Feb 9, 2026 | 22.48 | 22.60 | 21.39 | 21.58 | 21.58 | -2.04% | 2,650,394 |
| Feb 6, 2026 | 22.31 | 22.50 | 21.85 | 22.03 | 22.03 | -1.08% | 823,059 |
| Feb 4, 2026 | 22.69 | 22.80 | 22.00 | 22.27 | 22.27 | -0.93% | 1,481,731 |
| Feb 3, 2026 | 22.72 | 22.72 | 22.20 | 22.48 | 22.48 | 0.22% | 2,023,100 |
| Feb 2, 2026 | 23.00 | 23.00 | 22.20 | 22.43 | 22.43 | -0.27% | 809,339 |
| Jan 30, 2026 | 22.20 | 23.19 | 22.20 | 22.49 | 22.49 | 2.00% | 4,505,237 |
| Jan 29, 2026 | 23.22 | 23.23 | 21.90 | 22.05 | 22.05 | -4.26% | 3,980,967 |
| Jan 28, 2026 | 21.94 | 23.84 | 21.56 | 23.03 | 23.03 | 6.28% | 17,542,910 |
| Jan 27, 2026 | 21.99 | 22.40 | 21.56 | 21.67 | 21.67 | -1.63% | 2,797,930 |
| Jan 26, 2026 | 22.45 | 22.87 | 21.90 | 22.03 | 22.03 | -0.14% | 2,016,461 |
| Jan 23, 2026 | 23.45 | 23.50 | 21.88 | 22.06 | 22.06 | -2.82% | 4,596,052 |
| Jan 22, 2026 | 20.50 | 22.70 | 20.45 | 22.70 | 22.70 | 9.98% | 18,759,950 |
| Jan 21, 2026 | 23.10 | 24.18 | 20.53 | 20.64 | 20.64 | -9.51% | 30,022,290 |
| Jan 20, 2026 | 23.12 | 23.13 | 22.75 | 22.81 | 22.81 | -1.51% | 234,362 |
| Jan 19, 2026 | 23.01 | 23.29 | 22.88 | 23.16 | 23.16 | 1.18% | 424,018 |
| Jan 16, 2026 | 22.70 | 23.00 | 22.61 | 22.89 | 22.89 | 1.60% | 713,248 |
| Jan 15, 2026 | 22.50 | 22.59 | 22.15 | 22.53 | 22.53 | -0.27% | 346,109 |
| Jan 14, 2026 | 22.98 | 23.00 | 22.47 | 22.59 | 22.59 | -1.70% | 479,329 |
| Jan 13, 2026 | 22.80 | 23.98 | 22.80 | 22.98 | 22.98 | 0.44% | 267,955 |
| Jan 12, 2026 | 23.20 | 23.30 | 22.80 | 22.88 | 22.88 | -0.56% | 219,368 |
| Jan 9, 2026 | 23.30 | 23.49 | 22.99 | 23.01 | 23.01 | -1.41% | 447,171 |
| Jan 8, 2026 | 23.10 | 23.60 | 23.00 | 23.34 | 23.34 | 0.73% | 749,380 |
| Jan 7, 2026 | 23.37 | 23.37 | 23.00 | 23.17 | 23.17 | -0.17% | 159,750 |
| Jan 6, 2026 | 23.41 | 23.41 | 23.00 | 23.21 | 23.21 | 0.52% | 316,490 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.00 | 23.09 | 23.09 | -0.30% | 671,994 |
| Jan 2, 2026 | 23.45 | 23.45 | 23.00 | 23.16 | 23.16 | -0.34% | 265,221 |
| Jan 1, 2026 | 23.11 | 23.75 | 23.00 | 23.24 | 23.24 | -0.56% | 593,805 |
| Dec 31, 2025 | 23.88 | 23.88 | 23.25 | 23.37 | 23.37 | -0.97% | 126,583 |
| Dec 30, 2025 | 23.48 | 23.80 | 23.38 | 23.60 | 23.60 | 0.94% | 192,562 |
| Dec 29, 2025 | 23.75 | 23.90 | 23.16 | 23.38 | 23.38 | 0.95% | 426,173 |
| Dec 26, 2025 | 23.50 | 23.89 | 23.01 | 23.16 | 23.16 | -1.28% | 284,194 |
| Dec 24, 2025 | 23.36 | 23.95 | 23.36 | 23.46 | 23.46 | -0.26% | 106,910 |
| Dec 23, 2025 | 24.01 | 24.50 | 23.25 | 23.52 | 23.52 | -1.96% | 976,415 |
| Dec 22, 2025 | 24.03 | 24.25 | 23.51 | 23.99 | 23.99 | -0.29% | 638,936 |
| Dec 19, 2025 | 24.40 | 24.40 | 23.56 | 24.06 | 24.06 | -0.74% | 330,767 |
| Dec 18, 2025 | 24.15 | 24.59 | 23.75 | 24.24 | 24.24 | 0.87% | 1,147,664 |
| Dec 17, 2025 | 23.60 | 24.40 | 23.60 | 24.03 | 24.03 | 0.04% | 755,035 |
| Dec 16, 2025 | 23.36 | 24.20 | 23.30 | 24.02 | 24.02 | 3.85% | 2,495,518 |
| Dec 15, 2025 | 23.01 | 23.39 | 23.00 | 23.13 | 23.13 | 0.43% | 369,325 |
| Dec 12, 2025 | 23.02 | 23.29 | 22.92 | 23.03 | 23.03 | -0.17% | 315,792 |
| Dec 11, 2025 | 24.00 | 24.00 | 22.90 | 23.07 | 23.07 | -3.92% | 1,074,564 |
| Dec 10, 2025 | 23.50 | 24.17 | 23.35 | 24.01 | 24.01 | 2.48% | 3,702,116 |
| Dec 9, 2025 | 22.85 | 23.60 | 22.30 | 23.43 | 23.43 | 4.64% | 3,283,252 |
| Dec 8, 2025 | 22.40 | 22.58 | 22.31 | 22.39 | 22.39 | -0.31% | 191,462 |
| 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 |