Skip to main content
Amreli Steels Limited (PSX:ASTL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.90
-0.32 (-1.97%)
At close: Apr 28, 2026

Amreli Steels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.1416.4515.6116.2216.221.37%3,913,356
Apr 24, 202615.9916.0815.6016.0016.001.07%1,100,886
Apr 23, 202616.3916.7015.7515.8315.83-3.42%1,737,579
Apr 22, 202616.5016.6016.2116.3916.390.06%942,585
Apr 21, 202616.4016.7516.1616.3816.38-728,118
Apr 20, 202616.7617.0015.9416.3816.38-3.36%1,126,110
Apr 17, 202616.7617.2016.7116.9516.951.80%2,897,701
Apr 16, 202616.3016.9016.2516.6516.652.34%3,062,882
Apr 15, 202615.9916.7015.9816.2716.275.10%3,996,525
Apr 14, 202615.6515.7515.4015.4815.482.65%716,699
Apr 13, 202615.5015.8815.0115.0815.08-6.39%1,009,801
Apr 10, 202615.8816.2515.6616.1116.113.34%1,845,033
Apr 9, 202615.9915.9915.1115.5915.59-0.89%1,615,407
Apr 8, 202615.4915.7315.0615.7315.7310.00%2,869,133
Apr 7, 202614.3114.5514.2014.3014.30-0.83%484,501
Apr 6, 202614.3714.6514.1614.4214.420.35%159,052
Apr 3, 202614.4914.6214.0814.3714.37-1.84%565,127
Apr 2, 202614.5614.6914.4614.6414.64-1.55%346,466
Apr 1, 202614.7515.1014.5614.8714.873.77%532,543
Mar 31, 202614.4314.5814.0414.3314.331.42%202,067
Mar 30, 202614.6014.6014.0314.1314.13-2.55%232,548
Mar 27, 202614.4614.6914.1014.5014.500.21%218,638
Mar 26, 202615.0015.1014.4014.4714.47-3.60%1,047,636
Mar 25, 202614.3615.3014.3415.0115.015.41%1,865,808
Mar 24, 202614.3914.8514.1014.2414.240.35%455,239
Mar 19, 202614.4314.4314.0014.1914.19-1.66%1,049,093
Mar 18, 202614.5014.8014.2514.4314.43-0.48%2,715,908
Mar 17, 202615.3515.3514.3514.5014.50-5.54%1,137,328
Mar 16, 202615.2515.5015.1015.3515.35-1.35%490,251
Mar 13, 202615.0415.6715.0415.5615.562.37%506,753
Mar 12, 202615.2415.5515.0015.2015.20-2.00%405,816
Mar 11, 202615.5915.7515.3015.5115.510.45%714,876
Mar 10, 202615.2015.8015.2015.4415.445.97%1,802,981
Mar 9, 202614.0015.0013.8414.5714.57-5.27%5,811,933
Mar 6, 202615.8215.9415.0515.3815.38-3.94%1,525,222
Mar 5, 202615.9516.5015.6516.0116.012.50%3,601,588
Mar 4, 202615.5516.2515.3015.6215.62-3.28%5,051,686
Mar 3, 202616.6317.5015.5716.1516.15-6.65%3,970,471
Mar 2, 202617.3017.9017.3017.3017.30-9.99%1,212,573
Feb 27, 202618.4520.2018.2019.2219.223.95%1,735,273
Feb 26, 202618.0118.7017.4018.4918.492.67%943,918
Feb 25, 202618.3018.5518.0018.0118.01-1.80%608,653
Feb 24, 202618.8018.8018.2018.3418.34-2.60%1,026,608
Feb 23, 202620.0020.0018.2518.8318.83-4.90%1,332,341
Feb 20, 202620.2520.2519.0319.8019.80-1.44%906,489
Feb 19, 202621.4721.4719.8020.0920.09-4.83%1,088,588
Feb 18, 202621.1221.5020.8021.1121.110.57%1,251,953
Feb 17, 202621.4921.5520.8520.9920.99-1.27%1,094,291
Feb 16, 202622.2022.3021.0021.2621.26-3.50%2,580,269
Feb 13, 202621.3022.1521.3022.0322.033.19%2,910,045
Feb 12, 202621.8021.8721.1521.3521.35-2.06%2,035,210
Feb 11, 202622.4522.4921.6021.8021.80-3.02%3,218,227
Feb 10, 202621.6123.4021.6122.4822.484.17%9,433,054
Feb 9, 202622.4822.6021.3921.5821.58-2.04%2,650,394
Feb 6, 202622.3122.5021.8522.0322.03-1.08%823,059
Feb 4, 202622.6922.8022.0022.2722.27-0.93%1,481,731
Feb 3, 202622.7222.7222.2022.4822.480.22%2,023,100
Feb 2, 202623.0023.0022.2022.4322.43-0.27%809,339
Jan 30, 202622.2023.1922.2022.4922.492.00%4,505,237
Jan 29, 202623.2223.2321.9022.0522.05-4.26%3,980,967
Jan 28, 202621.9423.8421.5623.0323.036.28%17,542,910
Jan 27, 202621.9922.4021.5621.6721.67-1.63%2,797,930
Jan 26, 202622.4522.8721.9022.0322.03-0.14%2,016,461
Jan 23, 202623.4523.5021.8822.0622.06-2.82%4,596,052
Jan 22, 202620.5022.7020.4522.7022.709.98%18,759,950
Jan 21, 202623.1024.1820.5320.6420.64-9.51%30,022,290
Jan 20, 202623.1223.1322.7522.8122.81-1.51%234,362
Jan 19, 202623.0123.2922.8823.1623.161.18%424,018
Jan 16, 202622.7023.0022.6122.8922.891.60%713,248
Jan 15, 202622.5022.5922.1522.5322.53-0.27%346,109
Jan 14, 202622.9823.0022.4722.5922.59-1.70%479,329
Jan 13, 202622.8023.9822.8022.9822.980.44%267,955
Jan 12, 202623.2023.3022.8022.8822.88-0.56%219,368
Jan 9, 202623.3023.4922.9923.0123.01-1.41%447,171
Jan 8, 202623.1023.6023.0023.3423.340.73%749,380
Jan 7, 202623.3723.3723.0023.1723.17-0.17%159,750
Jan 6, 202623.4123.4123.0023.2123.210.52%316,490
Jan 5, 202623.5023.5023.0023.0923.09-0.30%671,994
Jan 2, 202623.4523.4523.0023.1623.16-0.34%265,221
Jan 1, 202623.1123.7523.0023.2423.24-0.56%593,805
Dec 31, 202523.8823.8823.2523.3723.37-0.97%126,583
Dec 30, 202523.4823.8023.3823.6023.600.94%192,562
Dec 29, 202523.7523.9023.1623.3823.380.95%426,173
Dec 26, 202523.5023.8923.0123.1623.16-1.28%284,194
Dec 24, 202523.3623.9523.3623.4623.46-0.26%106,910
Dec 23, 202524.0124.5023.2523.5223.52-1.96%976,415
Dec 22, 202524.0324.2523.5123.9923.99-0.29%638,936
Dec 19, 202524.4024.4023.5624.0624.06-0.74%330,767
Dec 18, 202524.1524.5923.7524.2424.240.87%1,147,664
Dec 17, 202523.6024.4023.6024.0324.030.04%755,035
Dec 16, 202523.3624.2023.3024.0224.023.85%2,495,518
Dec 15, 202523.0123.3923.0023.1323.130.43%369,325
Dec 12, 202523.0223.2922.9223.0323.03-0.17%315,792
Dec 11, 202524.0024.0022.9023.0723.07-3.92%1,074,564
Dec 10, 202523.5024.1723.3524.0124.012.48%3,702,116
Dec 9, 202522.8523.6022.3023.4323.434.64%3,283,252
Dec 8, 202522.4022.5822.3122.3922.39-0.31%191,462
Dec 5, 202523.0023.0022.4022.4622.46-1.49%134,279
Dec 4, 202522.2423.3522.2022.8022.801.56%1,346,602
Dec 3, 202522.5522.8022.1522.4522.45-0.44%362,959