Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,946.58
+2,786.00(+4.56%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

PT Astra International Tbk (ASJA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.2900

+0.0040

(+1.40%)

At close: 08:21AM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
02 May 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
30 Apr 2024	0.2820	0.2820	0.2600	0.2600	0.2600	-
29 Apr 2024	0.2740	0.2740	0.2500	0.2500	0.2500	-
26 Apr 2024	0.2700	0.2700	0.2460	0.2460	0.2460	-
25 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
24 Apr 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
23 Apr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
22 Apr 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
19 Apr 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
18 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
17 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
16 Apr 2024	0.2900	0.2900	0.2620	0.2620	0.2620	-
15 Apr 2024	0.3080	0.3080	0.2740	0.2740	0.2740	-
12 Apr 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
11 Apr 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
10 Apr 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
09 Apr 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
08 Apr 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
05 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
04 Apr 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
03 Apr 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
02 Apr 2024	0.2680	0.2700	0.2680	0.2700	0.2700	-
28 Mar 2024	0.2860	0.2860	0.2640	0.2640	0.2640	-
27 Mar 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
26 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
25 Mar 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
22 Mar 2024	0.3060	0.3060	0.2780	0.2780	0.2780	-
21 Mar 2024	0.3060	0.3060	0.2780	0.2780	0.2780	-
20 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
19 Mar 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
18 Mar 2024	0.2660	0.2660	0.2640	0.2640	0.2640	-
15 Mar 2024	0.3060	0.3060	0.2700	0.2700	0.2700	-
14 Mar 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
13 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Mar 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
11 Mar 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
08 Mar 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
07 Mar 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
06 Mar 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
01 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
29 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
26 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
23 Feb 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
22 Feb 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
21 Feb 2024	0.2740	0.2760	0.2740	0.2760	0.2760	-
20 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
19 Feb 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
16 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
15 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
14 Feb 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
13 Feb 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
12 Feb 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
09 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
08 Feb 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
07 Feb 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
06 Feb 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
05 Feb 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
02 Feb 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
01 Feb 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
31 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
30 Jan 2024	0.2620	0.2800	0.2620	0.2800	0.2800	15,000
29 Jan 2024	0.2540	0.2540	0.2540	0.2540	0.2540	-
26 Jan 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
25 Jan 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
24 Jan 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
23 Jan 2024	0.2620	0.2620	0.2620	0.2620	0.2620	-
22 Jan 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
19 Jan 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
18 Jan 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
17 Jan 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
16 Jan 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
15 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
11 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
10 Jan 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
09 Jan 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
08 Jan 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
05 Jan 2024	0.2980	0.2980	0.2960	0.2960	0.2960	-
04 Jan 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
03 Jan 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
02 Jan 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
29 Dec 2023	0.2940	0.2940	0.2940	0.2940	0.2940	-
28 Dec 2023	0.2880	0.2880	0.2880	0.2880	0.2880	-
27 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
22 Dec 2023	0.2880	0.2880	0.2880	0.2880	0.2880	-
21 Dec 2023	0.2880	0.2880	0.2880	0.2880	0.2880	-
20 Dec 2023	0.2980	0.2980	0.2980	0.2980	0.2980	-
19 Dec 2023	0.2940	0.2940	0.2940	0.2940	0.2940	-
18 Dec 2023	0.2940	0.2940	0.2940	0.2940	0.2940	-
15 Dec 2023	0.2940	0.2960	0.2940	0.2960	0.2960	-
14 Dec 2023	0.2960	0.2960	0.2960	0.2960	0.2960	-
13 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Dec 2023	0.2960	0.2960	0.2960	0.2960	0.2960	-
11 Dec 2023	0.2940	0.2940	0.2940	0.2940	0.2940	-
08 Dec 2023	0.3020	0.3020	0.3020	0.3020	0.3020	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,946.58+2,786.00(+4.56%)

CMC Crypto 2001,359.39+82.41(+6.45%)

PT Astra International Tbk (ASJA.SG)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,946.58
+2,786.00(+4.56%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)