Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia
· Delayed Price · Currency is SAR 143.30
+2.00 (1.42%)
Apr 29, 2026, 3:16 PM AST
TADAWUL:1212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.50 | 146.70 | 140.40 | 141.30 | 141.30 | -1.53% | 173,701 |
| Apr 27, 2026 | 143.70 | 144.50 | 142.00 | 143.50 | 143.50 | - | 139,563 |
| Apr 26, 2026 | 144.20 | 144.90 | 142.40 | 143.50 | 143.50 | -0.14% | 48,291 |
| Apr 23, 2026 | 144.50 | 144.70 | 142.50 | 143.70 | 143.70 | -1.37% | 88,769 |
| Apr 22, 2026 | 148.00 | 148.00 | 144.50 | 145.70 | 145.70 | -1.22% | 51,459 |
| Apr 21, 2026 | 147.80 | 148.40 | 144.90 | 147.50 | 147.50 | -0.20% | 68,726 |
| Apr 20, 2026 | 145.00 | 149.70 | 145.00 | 147.80 | 147.80 | 2.64% | 341,674 |
| Apr 19, 2026 | 146.00 | 146.00 | 143.20 | 144.00 | 144.00 | -1.10% | 1,044,476 |
| Apr 16, 2026 | 144.60 | 146.90 | 143.40 | 145.60 | 145.60 | 0.69% | 104,753 |
| Apr 15, 2026 | 145.50 | 145.90 | 144.40 | 144.60 | 144.60 | -0.41% | 203,233 |
| Apr 14, 2026 | 144.00 | 146.40 | 143.70 | 145.20 | 145.20 | 1.11% | 113,451 |
| Apr 13, 2026 | 143.50 | 144.70 | 142.10 | 143.60 | 143.60 | 0.07% | 64,770 |
| Apr 12, 2026 | 145.00 | 145.00 | 142.20 | 143.50 | 143.50 | -0.42% | 16,961 |
| Apr 9, 2026 | 147.00 | 147.00 | 144.10 | 144.10 | 144.10 | -0.83% | 37,595 |
| Apr 8, 2026 | 145.00 | 147.00 | 144.50 | 145.30 | 145.30 | 2.04% | 105,310 |
| Apr 7, 2026 | 147.10 | 147.90 | 142.00 | 142.40 | 142.40 | -3.20% | 72,332 |
| Apr 6, 2026 | 150.10 | 151.10 | 146.50 | 147.10 | 147.10 | -2.32% | 138,258 |
| Apr 5, 2026 | 154.80 | 154.80 | 150.20 | 150.60 | 150.60 | -1.57% | 23,198 |
| Apr 2, 2026 | 152.00 | 154.20 | 152.00 | 153.00 | 153.00 | 0.66% | 80,415 |
| Apr 1, 2026 | 154.00 | 154.00 | 151.40 | 152.00 | 152.00 | -0.59% | 25,728 |
| Mar 31, 2026 | 151.50 | 152.90 | 150.90 | 152.90 | 152.90 | 0.92% | 13,095 |
| Mar 30, 2026 | 154.00 | 154.20 | 151.00 | 151.50 | 151.50 | -1.62% | 43,280 |
| Mar 29, 2026 | 152.30 | 155.90 | 152.30 | 154.00 | 154.00 | 1.18% | 34,394 |
| Mar 26, 2026 | 149.90 | 152.70 | 149.30 | 152.20 | 152.20 | 2.01% | 50,581 |
| Mar 25, 2026 | 149.80 | 149.80 | 147.50 | 149.20 | 149.20 | -0.40% | 39,491 |
| Mar 24, 2026 | 148.00 | 149.80 | 146.50 | 149.80 | 149.80 | 1.22% | 57,075 |
| Mar 16, 2026 | 148.00 | 148.40 | 146.00 | 148.00 | 148.00 | 0.20% | 73,551 |
| Mar 15, 2026 | 143.50 | 149.40 | 143.00 | 147.70 | 147.70 | 2.93% | 105,503 |
| Mar 12, 2026 | 137.00 | 148.00 | 136.70 | 143.50 | 143.50 | 4.74% | 164,228 |
| Mar 11, 2026 | 137.80 | 137.90 | 134.20 | 137.00 | 137.00 | 0.37% | 39,983 |
| Mar 10, 2026 | 136.70 | 138.60 | 136.30 | 136.50 | 136.50 | -0.51% | 28,875 |
| Mar 9, 2026 | 138.00 | 139.80 | 136.70 | 137.20 | 137.20 | -0.58% | 88,773 |
| Mar 8, 2026 | 136.10 | 141.30 | 136.10 | 138.00 | 138.00 | 1.55% | 101,497 |
| Mar 5, 2026 | 135.10 | 138.90 | 135.10 | 135.90 | 135.90 | 0.59% | 62,893 |
| Mar 4, 2026 | 128.90 | 137.30 | 128.90 | 135.10 | 135.10 | 4.89% | 328,004 |
| Mar 3, 2026 | 128.00 | 129.10 | 126.40 | 128.80 | 128.80 | 0.63% | 118,582 |
| Mar 2, 2026 | 128.00 | 129.90 | 127.20 | 128.00 | 128.00 | -0.08% | 118,058 |
| Mar 1, 2026 | 121.60 | 128.40 | 120.30 | 128.10 | 128.10 | -0.08% | 35,291 |
| Feb 26, 2026 | 129.00 | 129.00 | 126.00 | 128.20 | 128.20 | -0.08% | 176,788 |
| Feb 25, 2026 | 128.60 | 129.40 | 126.60 | 128.30 | 128.30 | -0.23% | 50,492 |
| Feb 24, 2026 | 131.10 | 131.20 | 127.30 | 128.60 | 128.60 | -1.91% | 50,099 |
| Feb 23, 2026 | 131.90 | 133.40 | 130.30 | 131.10 | 131.10 | -0.61% | 27,702 |
| Feb 19, 2026 | 132.80 | 133.60 | 130.80 | 131.90 | 131.90 | -1.57% | 71,361 |
| Feb 18, 2026 | 134.00 | 135.00 | 132.30 | 134.00 | 134.00 | -0.37% | 43,970 |
| Feb 17, 2026 | 138.70 | 138.70 | 133.50 | 134.50 | 134.50 | -3.03% | 75,042 |
| Feb 16, 2026 | 139.00 | 140.10 | 137.50 | 138.70 | 138.70 | -0.93% | 29,386 |
| Feb 15, 2026 | 139.00 | 142.40 | 138.60 | 140.00 | 140.00 | 0.72% | 56,908 |
| Feb 12, 2026 | 138.20 | 140.60 | 138.00 | 139.00 | 139.00 | 0.58% | 30,120 |
| Feb 11, 2026 | 138.50 | 138.90 | 137.00 | 138.20 | 138.20 | -0.22% | 213,454 |
| Feb 10, 2026 | 139.00 | 140.70 | 137.90 | 138.50 | 138.50 | -0.36% | 51,525 |
| Feb 9, 2026 | 143.50 | 143.50 | 137.80 | 139.00 | 139.00 | -2.11% | 97,103 |
| Feb 8, 2026 | 145.50 | 148.30 | 142.00 | 142.00 | 142.00 | -2.07% | 70,628 |
| Feb 5, 2026 | 147.00 | 148.10 | 145.00 | 145.00 | 145.00 | -2.09% | 170,074 |
| Feb 4, 2026 | 148.90 | 149.00 | 147.60 | 148.10 | 148.10 | 0.34% | 24,770 |
| Feb 3, 2026 | 147.00 | 148.80 | 146.70 | 147.60 | 147.60 | 0.68% | 21,589 |
| Feb 2, 2026 | 145.00 | 147.20 | 145.00 | 146.60 | 146.60 | -1.28% | 81,946 |
| Feb 1, 2026 | 150.00 | 151.10 | 146.70 | 148.50 | 148.50 | -1.00% | 16,562 |
| Jan 29, 2026 | 154.10 | 154.10 | 150.00 | 150.00 | 150.00 | -1.96% | 116,095 |
| Jan 28, 2026 | 155.80 | 155.80 | 152.30 | 153.00 | 153.00 | -1.16% | 29,217 |
| Jan 27, 2026 | 154.70 | 156.80 | 153.30 | 154.80 | 154.80 | -0.13% | 31,267 |
| Jan 26, 2026 | 155.00 | 155.00 | 152.70 | 155.00 | 155.00 | - | 56,266 |
| Jan 25, 2026 | 151.10 | 155.80 | 151.10 | 155.00 | 155.00 | 1.51% | 40,147 |
| Jan 22, 2026 | 152.00 | 153.20 | 150.90 | 152.70 | 152.70 | 0.53% | 47,572 |
| Jan 21, 2026 | 149.00 | 151.90 | 148.50 | 151.90 | 151.90 | 1.40% | 127,227 |
| Jan 20, 2026 | 148.70 | 151.90 | 148.70 | 149.80 | 149.80 | 0.74% | 66,749 |
| Jan 19, 2026 | 147.80 | 148.90 | 147.00 | 148.70 | 148.70 | 0.47% | 33,767 |
| Jan 18, 2026 | 147.20 | 148.90 | 147.20 | 148.00 | 148.00 | 0.54% | 42,536 |
| Jan 15, 2026 | 147.20 | 149.00 | 146.70 | 147.20 | 147.20 | - | 166,972 |
| Jan 14, 2026 | 147.40 | 148.80 | 146.00 | 147.20 | 147.20 | -0.67% | 123,067 |
| Jan 13, 2026 | 150.00 | 150.80 | 147.40 | 148.20 | 148.20 | -1.20% | 165,682 |
| Jan 12, 2026 | 146.00 | 150.00 | 145.80 | 150.00 | 150.00 | 2.74% | 117,644 |
| Jan 11, 2026 | 142.00 | 147.30 | 142.00 | 146.00 | 146.00 | 2.82% | 102,001 |
| Jan 8, 2026 | 144.90 | 144.90 | 140.50 | 142.00 | 142.00 | -0.49% | 92,796 |
| Jan 7, 2026 | 147.70 | 147.70 | 141.20 | 142.70 | 142.70 | 0.92% | 60,162 |
| Jan 6, 2026 | 141.50 | 142.40 | 140.50 | 141.40 | 141.40 | -0.14% | 43,163 |
| Jan 5, 2026 | 141.70 | 143.00 | 140.00 | 141.60 | 141.60 | -0.07% | 59,992 |
| Jan 4, 2026 | 138.90 | 142.00 | 138.50 | 141.70 | 141.70 | 0.85% | 35,827 |
| Jan 1, 2026 | 142.70 | 143.80 | 140.50 | 140.50 | 140.50 | -0.85% | 23,718 |
| Dec 31, 2025 | 138.50 | 142.60 | 138.50 | 141.70 | 141.70 | 2.46% | 93,213 |
| Dec 30, 2025 | 136.90 | 139.60 | 136.20 | 138.30 | 138.30 | 0.95% | 117,778 |
| Dec 29, 2025 | 140.00 | 140.00 | 136.70 | 137.00 | 137.00 | -2.21% | 56,650 |
| Dec 28, 2025 | 139.00 | 141.00 | 136.60 | 140.10 | 140.10 | 0.79% | 152,399 |
| Dec 25, 2025 | 134.10 | 139.90 | 133.20 | 139.00 | 139.00 | 4.35% | 132,371 |
| Dec 24, 2025 | 133.20 | 134.30 | 132.40 | 133.20 | 133.20 | -0.22% | 31,232 |
| Dec 23, 2025 | 131.10 | 134.50 | 131.10 | 133.50 | 133.50 | 1.14% | 67,768 |
| Dec 22, 2025 | 135.90 | 136.40 | 129.00 | 132.00 | 132.00 | -2.87% | 93,668 |
| Dec 21, 2025 | 132.20 | 136.00 | 131.90 | 135.90 | 135.90 | 3.66% | 288,392 |
| Dec 18, 2025 | 128.20 | 132.10 | 127.00 | 131.10 | 131.10 | 2.42% | 97,685 |
| Dec 17, 2025 | 128.60 | 129.40 | 126.50 | 128.00 | 128.00 | -0.47% | 107,292 |
| Dec 16, 2025 | 129.40 | 130.70 | 128.00 | 128.60 | 128.60 | -1.00% | 271,040 |
| Dec 15, 2025 | 130.30 | 131.60 | 128.20 | 129.90 | 129.90 | -0.31% | 86,191 |
| Dec 14, 2025 | 134.00 | 134.00 | 130.30 | 130.30 | 130.30 | -2.62% | 44,728 |
| Dec 11, 2025 | 136.60 | 136.90 | 133.80 | 133.80 | 133.80 | -1.25% | 63,887 |
| Dec 10, 2025 | 134.80 | 136.20 | 134.60 | 135.50 | 135.50 | 0.59% | 56,011 |
| Dec 9, 2025 | 134.90 | 135.40 | 134.10 | 134.70 | 134.70 | - | 33,512 |
| Dec 8, 2025 | 132.50 | 134.90 | 131.80 | 134.70 | 134.70 | 1.58% | 83,250 |
| Dec 7, 2025 | 133.00 | 134.40 | 132.50 | 132.60 | 132.60 | -0.90% | 39,323 |
| 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 |