Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia
· Delayed Price · Currency is SAR 133.80
-0.90 (-0.67%)
At close: Dec 4, 2025
TADAWUL:1212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 134.80 | 136.30 | 133.50 | 133.80 | 133.80 | -0.67% | 62,399 |
| Dec 3, 2025 | 133.00 | 135.70 | 132.70 | 134.70 | 134.70 | 1.35% | 47,128 |
| Dec 2, 2025 | 132.60 | 134.90 | 132.40 | 132.90 | 132.90 | -0.67% | 110,058 |
| Dec 1, 2025 | 135.00 | 135.90 | 132.60 | 133.80 | 133.80 | -0.15% | 81,260 |
| Nov 30, 2025 | 135.90 | 138.00 | 134.00 | 134.00 | 134.00 | -1.40% | 54,248 |
| Nov 27, 2025 | 135.80 | 137.10 | 134.10 | 135.90 | 135.90 | - | 74,122 |
| Nov 26, 2025 | 136.70 | 136.90 | 133.00 | 135.90 | 135.90 | -0.80% | 114,430 |
| Nov 25, 2025 | 138.90 | 140.30 | 137.00 | 137.00 | 137.00 | -1.44% | 81,127 |
| Nov 24, 2025 | 138.80 | 140.60 | 138.30 | 139.00 | 139.00 | 0.80% | 102,882 |
| Nov 23, 2025 | 139.00 | 140.70 | 137.60 | 137.90 | 137.90 | -1.43% | 41,706 |
| Nov 20, 2025 | 139.00 | 140.70 | 138.20 | 139.90 | 139.90 | 0.65% | 124,828 |
| Nov 19, 2025 | 140.70 | 143.00 | 139.00 | 139.00 | 139.00 | -1.07% | 92,316 |
| Nov 18, 2025 | 141.00 | 141.70 | 136.40 | 140.50 | 140.50 | -1.06% | 139,270 |
| Nov 17, 2025 | 141.50 | 142.30 | 138.80 | 142.00 | 142.00 | -0.21% | 131,908 |
| Nov 16, 2025 | 141.20 | 142.30 | 141.00 | 142.30 | 142.30 | 0.78% | 24,345 |
| Nov 13, 2025 | 143.50 | 144.60 | 141.20 | 141.20 | 141.20 | -1.60% | 52,286 |
| Nov 12, 2025 | 142.80 | 144.90 | 142.00 | 143.50 | 143.50 | 1.06% | 69,128 |
| Nov 11, 2025 | 144.30 | 145.60 | 142.00 | 142.00 | 142.00 | -1.59% | 48,142 |
| Nov 10, 2025 | 144.80 | 145.40 | 142.30 | 144.30 | 144.30 | 1.12% | 55,590 |
| Nov 9, 2025 | 145.00 | 145.00 | 142.50 | 142.70 | 142.70 | -1.59% | 12,074 |
| Nov 6, 2025 | 142.20 | 145.70 | 142.20 | 145.00 | 145.00 | 0.83% | 66,764 |
| Nov 5, 2025 | 147.00 | 148.40 | 143.60 | 143.80 | 143.80 | -3.16% | 133,200 |
| Nov 4, 2025 | 148.00 | 150.00 | 146.80 | 148.50 | 148.50 | -0.34% | 194,624 |
| Nov 3, 2025 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 81,804 |
| Nov 2, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 153,542 |
| Oct 30, 2025 | 149.00 | 150.20 | 146.90 | 149.00 | 149.00 | 0.81% | 121,771 |
| Oct 29, 2025 | 145.00 | 151.20 | 145.00 | 147.80 | 147.80 | 1.23% | 212,208 |
| Oct 28, 2025 | 144.10 | 146.30 | 142.70 | 146.00 | 146.00 | 2.31% | 165,299 |
| Oct 27, 2025 | 143.00 | 143.60 | 141.90 | 142.70 | 142.70 | -0.07% | 187,121 |
| Oct 26, 2025 | 142.70 | 143.00 | 141.70 | 142.80 | 142.80 | 1.28% | 293,883 |
| Oct 23, 2025 | 137.90 | 142.00 | 137.00 | 141.00 | 141.00 | 2.77% | 83,116 |
| Oct 22, 2025 | 138.00 | 138.00 | 136.70 | 137.20 | 137.20 | -0.58% | 180,472 |
| Oct 21, 2025 | 141.90 | 142.00 | 137.60 | 138.00 | 138.00 | -2.61% | 165,813 |
| Oct 20, 2025 | 142.50 | 144.70 | 140.90 | 141.70 | 141.70 | -0.56% | 108,724 |
| Oct 19, 2025 | 142.80 | 143.60 | 142.50 | 142.50 | 142.50 | -0.14% | 79,699 |
| Oct 16, 2025 | 147.60 | 147.80 | 141.30 | 142.70 | 142.70 | -3.58% | 230,950 |
| Oct 15, 2025 | 147.00 | 148.30 | 146.60 | 148.00 | 148.00 | 0.54% | 120,627 |
| Oct 14, 2025 | 147.40 | 147.50 | 144.40 | 147.20 | 147.20 | -0.27% | 147,008 |
| Oct 13, 2025 | 146.00 | 148.00 | 146.00 | 147.60 | 147.60 | 1.23% | 248,262 |
| Oct 12, 2025 | 143.60 | 148.00 | 140.70 | 145.80 | 145.80 | 0.14% | 156,885 |
| Oct 9, 2025 | 145.90 | 145.90 | 144.10 | 145.60 | 145.60 | -0.27% | 59,022 |
| Oct 8, 2025 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 1.67% | 199,690 |
| Oct 7, 2025 | 143.70 | 144.10 | 141.70 | 143.60 | 143.60 | -0.14% | 86,262 |
| Oct 6, 2025 | 140.60 | 145.30 | 140.60 | 143.80 | 143.80 | 1.41% | 343,390 |
| Oct 5, 2025 | 138.60 | 142.60 | 138.60 | 141.80 | 141.80 | 2.38% | 152,374 |
| Oct 2, 2025 | 138.80 | 139.50 | 138.30 | 138.50 | 138.50 | - | 56,473 |
| Oct 1, 2025 | 139.00 | 139.60 | 137.80 | 138.50 | 138.50 | -0.36% | 93,270 |
| Sep 30, 2025 | 141.00 | 142.90 | 138.70 | 139.00 | 139.00 | -1.14% | 196,345 |
| Sep 29, 2025 | 140.00 | 142.00 | 138.10 | 140.60 | 140.60 | 0.07% | 151,738 |
| Sep 28, 2025 | 138.10 | 141.40 | 136.60 | 140.50 | 140.50 | 2.26% | 156,971 |
| Sep 25, 2025 | 135.30 | 138.20 | 134.40 | 137.40 | 137.40 | 1.70% | 171,029 |
| Sep 24, 2025 | 136.80 | 138.40 | 135.00 | 135.10 | 135.10 | - | 310,606 |
| Sep 22, 2025 | 136.00 | 137.00 | 134.10 | 135.10 | 135.10 | -0.66% | 81,005 |
| Sep 21, 2025 | 134.50 | 136.60 | 133.40 | 136.00 | 136.00 | 2.10% | 72,163 |
| Sep 18, 2025 | 133.50 | 134.50 | 133.00 | 133.20 | 133.20 | -0.30% | 124,225 |
| Sep 17, 2025 | 133.40 | 134.40 | 132.00 | 133.60 | 133.60 | 0.45% | 91,194 |
| Sep 16, 2025 | 132.00 | 133.20 | 130.90 | 133.00 | 133.00 | 0.76% | 125,641 |
| Sep 15, 2025 | 131.90 | 133.30 | 131.20 | 132.00 | 132.00 | -0.45% | 91,433 |
| Sep 14, 2025 | 132.80 | 134.20 | 131.80 | 132.60 | 132.60 | -1.41% | 95,718 |
| Sep 11, 2025 | 136.30 | 136.90 | 133.20 | 134.50 | 134.50 | -1.18% | 84,445 |
| Sep 10, 2025 | 134.10 | 136.70 | 132.40 | 136.10 | 136.10 | 1.42% | 78,332 |
| Sep 9, 2025 | 133.60 | 134.30 | 131.10 | 134.20 | 134.20 | 0.45% | 150,624 |
| Sep 8, 2025 | 138.80 | 139.70 | 132.50 | 133.60 | 133.60 | -3.82% | 734,896 |
| Sep 7, 2025 | 142.00 | 142.00 | 138.70 | 138.90 | 138.90 | -2.11% | 60,237 |
| Sep 4, 2025 | 143.60 | 144.60 | 141.70 | 141.90 | 141.90 | -1.94% | 61,702 |
| Sep 3, 2025 | 141.70 | 145.00 | 141.60 | 144.70 | 144.70 | 2.12% | 34,209 |
| Sep 2, 2025 | 143.20 | 143.40 | 141.30 | 141.70 | 141.70 | -1.12% | 27,154 |
| Sep 1, 2025 | 141.10 | 143.30 | 141.00 | 143.30 | 143.30 | 1.56% | 43,165 |
| Aug 31, 2025 | 144.00 | 144.00 | 140.50 | 141.10 | 141.10 | -1.33% | 13,608 |
| Aug 28, 2025 | 143.60 | 143.80 | 143.00 | 143.00 | 143.00 | -0.42% | 160,865 |
| Aug 27, 2025 | 144.40 | 145.60 | 143.40 | 143.60 | 143.60 | -0.55% | 48,933 |
| Aug 26, 2025 | 143.90 | 144.40 | 142.90 | 144.40 | 144.40 | 0.21% | 59,491 |
| Aug 25, 2025 | 143.10 | 144.60 | 143.10 | 144.10 | 144.10 | 0.70% | 51,241 |
| Aug 24, 2025 | 144.80 | 147.00 | 143.00 | 143.10 | 143.10 | -1.17% | 108,873 |
| Aug 21, 2025 | 145.80 | 146.40 | 143.80 | 144.80 | 144.80 | -0.62% | 98,654 |
| Aug 20, 2025 | 149.00 | 149.00 | 145.70 | 145.70 | 145.70 | -2.21% | 48,177 |
| Aug 19, 2025 | 148.00 | 149.80 | 146.50 | 149.00 | 149.00 | 0.27% | 39,661 |
| Aug 18, 2025 | 151.60 | 151.60 | 147.90 | 148.60 | 148.60 | -1.98% | 54,621 |
| Aug 17, 2025 | 150.00 | 152.50 | 149.70 | 151.60 | 151.60 | 1.07% | 39,459 |
| Aug 14, 2025 | 149.40 | 150.10 | 147.70 | 150.00 | 150.00 | 0.54% | 50,493 |
| Aug 13, 2025 | 149.00 | 151.10 | 147.00 | 149.20 | 149.20 | 0.13% | 98,187 |
| Aug 12, 2025 | 142.60 | 150.40 | 142.60 | 149.00 | 149.00 | 4.71% | 203,799 |
| Aug 11, 2025 | 144.10 | 145.00 | 142.00 | 142.30 | 142.30 | -1.52% | 293,051 |
| Aug 10, 2025 | 144.70 | 146.40 | 144.00 | 144.50 | 144.50 | 0.21% | 49,992 |
| Aug 7, 2025 | 141.90 | 144.60 | 141.00 | 144.20 | 144.20 | 1.91% | 78,447 |
| Aug 6, 2025 | 142.80 | 143.10 | 141.00 | 141.50 | 141.50 | -0.91% | 60,605 |
| Aug 5, 2025 | 142.90 | 143.50 | 140.40 | 142.80 | 142.80 | 0.63% | 64,718 |
| Aug 4, 2025 | 141.00 | 143.00 | 139.20 | 141.90 | 141.90 | 0.64% | 90,935 |
| Aug 3, 2025 | 138.90 | 142.80 | 137.50 | 141.00 | 141.00 | 0.64% | 75,723 |
| Jul 31, 2025 | 143.90 | 143.90 | 139.80 | 140.10 | 140.10 | -2.57% | 91,860 |
| Jul 30, 2025 | 144.90 | 145.40 | 143.10 | 143.80 | 143.80 | -0.76% | 93,428 |
| Jul 29, 2025 | 145.60 | 147.90 | 144.50 | 144.90 | 144.90 | -0.48% | 71,467 |
| Jul 28, 2025 | 147.00 | 148.50 | 145.20 | 145.60 | 145.60 | -0.55% | 64,040 |
| Jul 27, 2025 | 151.00 | 151.00 | 146.40 | 146.40 | 146.40 | -2.53% | 53,866 |
| Jul 24, 2025 | 151.20 | 151.60 | 148.80 | 150.20 | 150.20 | -0.66% | 38,170 |
| Jul 23, 2025 | 153.20 | 153.30 | 148.40 | 151.20 | 151.20 | -0.07% | 85,787 |
| Jul 22, 2025 | 151.80 | 153.10 | 150.80 | 151.30 | 151.30 | -0.33% | 46,845 |
| Jul 21, 2025 | 154.00 | 154.00 | 150.10 | 151.80 | 151.80 | -1.36% | 36,755 |
| Jul 20, 2025 | 152.00 | 154.20 | 151.50 | 153.90 | 153.90 | 0.65% | 34,957 |
| Jul 17, 2025 | 148.90 | 152.90 | 148.00 | 152.90 | 152.90 | 2.62% | 73,094 |