Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,189.66 +9.98 (+0.12%) Bitcoin USD
61,044.04 -1,156.00 (-1.86%) CMC Crypto 200
1,278.49 -5.34 (-0.42%)
Astoria Investments Ltd (ARA.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 12:51PM SAST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1,700 |
| 27 Jun 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 26 Jun 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1,700 |
| 25 Jun 2024 | 750.00 | 810.00 | 750.00 | 810.00 | 810.00 | 1,795 |
| 24 Jun 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 69,724 |
| 21 Jun 2024 | 750.00 | 750.00 | 738.36 | 750.00 | 750.00 | 3,141,584 |
| 20 Jun 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 544,550 |
| 19 Jun 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 60,982 |
| 18 Jun 2024 | 790.00 | 790.00 | 710.00 | 710.00 | 710.00 | 18,382 |
| 14 Jun 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 13 Jun 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| 12 Jun 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 8,361 |
| 11 Jun 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 13,460 |
| 10 Jun 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 27,681 |
| 07 Jun 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 23,184 |
| 06 Jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| 05 Jun 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 11,422 |
| 04 Jun 2024 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 12,546 |
| 03 Jun 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 31 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 30 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 28 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 27 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 24 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 23 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 4,950 |
| 22 May 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5,511 |
| 21 May 2024 | 701.00 | 701.00 | 700.00 | 700.00 | 700.00 | 2,289 |
| 20 May 2024 | 780.00 | 780.00 | 701.00 | 701.00 | 701.00 | 2,330 |
| 17 May 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 16 May 2024 | 815.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2,111 |
| 15 May 2024 | 750.00 | 750.00 | 630.00 | 630.00 | 630.00 | 102,263 |
| 14 May 2024 | 790.00 | 790.00 | 750.00 | 790.00 | 790.00 | 22,182 |
| 13 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 10 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 450 |
| 09 May 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 08 May 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1,100 |
| 07 May 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 1,878 |
| 06 May 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
| 03 May 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
| 02 May 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
| 30 Apr 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
| 29 Apr 2024 | 829.00 | 829.00 | 819.00 | 819.00 | 819.00 | 2,925 |
| 26 Apr 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 25 Apr 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3,145 |
| 24 Apr 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 3,263 |
| 23 Apr 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 2,142 |
| 22 Apr 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 60,448 |
| 19 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4,374 |
| 18 Apr 2024 | 755.00 | 755.00 | 750.00 | 751.00 | 751.00 | 50,132 |
| 17 Apr 2024 | 757.00 | 757.00 | 750.00 | 750.00 | 750.00 | 15,932 |
| 16 Apr 2024 | 750.00 | 800.00 | 750.00 | 751.00 | 751.00 | 121,716 |
| 15 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 12 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 3,000 |
| 11 Apr 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 10 Apr 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 09 Apr 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2,259 |
| 08 Apr 2024 | 715.00 | 800.00 | 715.00 | 750.00 | 750.00 | 1,126 |
| 05 Apr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| 04 Apr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| 03 Apr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| 02 Apr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| 28 Mar 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| 27 Mar 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 3,023 |
| 26 Mar 2024 | 820.00 | 820.00 | 812.00 | 818.00 | 818.00 | 15,455 |
| 25 Mar 2024 | 811.00 | 820.00 | 811.00 | 820.00 | 820.00 | 1,746 |
| 22 Mar 2024 | 850.00 | 850.00 | 849.00 | 850.00 | 850.00 | 15,700 |
| 20 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2,200 |
| 19 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 18 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 15 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3,500 |
| 14 Mar 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 200 |
| 13 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2,140 |
| 12 Mar 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 306 |
| 11 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 10,728 |
| 08 Mar 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 07 Mar 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,563 |
| 06 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 4,653 |
| 05 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 344 |
| 04 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 01 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 8,000 |
| 29 Feb 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - |
| 28 Feb 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - |
| 27 Feb 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 2,781 |
| 26 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 3,338 |
| 23 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| 22 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| 21 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 114,476 |
| 20 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 5,563 |
| 19 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| 16 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 3,000 |
| 15 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 14 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 13 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,286 |
| 12 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| 09 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 3,058 |
| 08 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 07 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 06 Feb 2024 | 845.00 | 850.00 | 845.00 | 850.00 | 850.00 | 1,617 |
| 05 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 732 |
| 02 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.