Astral Foods Limited ARL
JSE · Südafrika · Prozessindustrie
ZAc 18.691,00-38,00 (-0,20 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 18.649,00 | -0,43 % | ZAc 18.548,00 | ZAc 18.728,00 | ZAc 18.200,00 | 47,95K |
| 2026-09-30 | ZAc 18.729,00 | +2,34 % | ZAc 18.300,00 | ZAc 19.029,00 | ZAc 18.210,00 | 676,09K |
| 2026-09-29 | ZAc 18.300,00 | -0,95 % | ZAc 18.495,00 | ZAc 18.549,00 | ZAc 18.210,00 | 56,83K |
| 2026-09-28 | ZAc 18.475,00 | -1,40 % | ZAc 18.892,00 | ZAc 18.979,00 | ZAc 18.434,00 | 48,94K |
| 2026-09-25 | ZAc 18.738,00 | -0,86 % | ZAc 18.843,00 | ZAc 18.979,00 | ZAc 18.719,00 | 35,13K |
| 2026-09-23 | ZAc 18.900,00 | -3,13 % | ZAc 19.402,00 | ZAc 19.402,00 | ZAc 18.863,00 | 123,01K |
| 2026-09-22 | ZAc 19.511,00 | -1,04 % | ZAc 19.988,00 | ZAc 20.050,00 | ZAc 19.511,00 | 26,29K |
| 2026-09-21 | ZAc 19.716,00 | -0,42 % | ZAc 19.588,00 | ZAc 19.865,00 | ZAc 19.588,00 | 14,19K |
| 2026-09-18 | ZAc 19.800,00 | -0,98 % | ZAc 20.016,00 | ZAc 20.019,00 | ZAc 19.624,00 | 220,92K |
| 2026-09-17 | ZAc 19.995,00 | -0,23 % | ZAc 19.861,00 | ZAc 20.271,00 | ZAc 19.994,00 | 66,92K |
| 2026-09-16 | ZAc 20.041,00 | -1,01 % | ZAc 20.569,00 | ZAc 20.284,00 | ZAc 19.773,00 | 62,76K |
| 2026-09-15 | ZAc 20.245,00 | +0,13 % | ZAc 20.305,00 | ZAc 20.305,00 | ZAc 19.946,00 | 51,33K |
| 2026-09-14 | ZAc 20.219,00 | +2,46 % | ZAc 20.136,00 | ZAc 20.360,00 | ZAc 19.667,00 | 24,59K |
| 2026-09-11 | ZAc 19.733,00 | +0,17 % | ZAc 19.701,00 | ZAc 19.930,00 | ZAc 19.701,00 | 29,86K |
| 2026-09-10 | ZAc 19.700,00 | -0,90 % | ZAc 19.941,00 | ZAc 19.941,00 | ZAc 19.561,00 | 35,38K |
| 2026-09-09 | ZAc 19.879,00 | +1,29 % | ZAc 19.351,00 | ZAc 20.007,00 | ZAc 19.532,00 | 60,26K |
| 2026-09-08 | ZAc 19.625,00 | -1,39 % | ZAc 19.720,00 | ZAc 20.115,00 | ZAc 19.406,00 | 60,97K |
| 2026-09-07 | ZAc 19.902,00 | -0,83 % | ZAc 20.579,00 | ZAc 20.328,00 | ZAc 19.862,00 | 22,38K |
| 2026-09-04 | ZAc 20.069,00 | +0,16 % | ZAc 20.128,00 | ZAc 20.184,00 | ZAc 19.906,00 | 25,72K |
| 2026-09-03 | ZAc 20.036,00 | +0,68 % | ZAc 19.901,00 | ZAc 20.258,00 | ZAc 19.851,00 | 33,62K |
| 2026-09-02 | ZAc 19.900,00 | -1,10 % | ZAc 19.967,00 | ZAc 20.200,00 | ZAc 19.750,00 | 111,73K |
| 2026-09-01 | ZAc 20.122,00 | +2,76 % | ZAc 19.507,00 | ZAc 20.370,00 | ZAc 19.507,00 | 222,22K |
| 2026-08-31 | ZAc 19.582,00 | -1,21 % | ZAc 19.764,00 | ZAc 19.957,00 | ZAc 19.582,00 | 60,64K |
| 2026-08-28 | ZAc 19.821,00 | +2,85 % | ZAc 19.374,00 | ZAc 19.920,00 | ZAc 19.329,00 | 62,25K |
| 2026-08-27 | ZAc 19.271,00 | -0,16 % | ZAc 19.464,00 | ZAc 19.516,00 | ZAc 19.079,00 | 50,31K |
| 2026-08-26 | ZAc 19.301,00 | -1,77 % | ZAc 19.641,00 | ZAc 19.812,00 | ZAc 19.056,00 | 77,24K |
| 2026-08-25 | ZAc 19.649,00 | -0,76 % | ZAc 19.851,00 | ZAc 19.944,00 | ZAc 19.649,00 | 83,47K |
| 2026-08-24 | ZAc 19.799,00 | -2,35 % | ZAc 20.201,00 | ZAc 20.201,00 | ZAc 19.761,00 | 38,96K |
| 2026-08-21 | ZAc 20.275,00 | -0,12 % | ZAc 20.466,00 | ZAc 20.519,00 | ZAc 20.251,00 | 27,74K |
| 2026-08-20 | ZAc 20.300,00 | -1,75 % | ZAc 20.505,00 | ZAc 20.724,00 | ZAc 20.300,00 | 88,41K |
| 2026-08-19 | ZAc 20.661,00 | +0,37 % | ZAc 20.551,00 | ZAc 20.698,00 | ZAc 20.470,00 | 52,86K |
| 2026-08-18 | ZAc 20.584,00 | -0,99 % | ZAc 20.836,00 | ZAc 20.954,00 | ZAc 20.584,00 | 24,96K |
| 2026-08-17 | ZAc 20.789,00 | -0,78 % | ZAc 21.057,00 | ZAc 21.057,00 | ZAc 20.610,00 | 41,46K |
| 2026-08-14 | ZAc 20.952,00 | +0,47 % | ZAc 20.922,00 | ZAc 21.016,00 | ZAc 20.738,00 | 19,65K |
| 2026-08-13 | ZAc 20.855,00 | +1,24 % | ZAc 20.781,00 | ZAc 20.900,00 | ZAc 20.550,00 | 94,23K |
| 2026-08-12 | ZAc 20.600,00 | -1,19 % | ZAc 20.850,00 | ZAc 20.921,00 | ZAc 20.528,00 | 73,28K |
| 2026-08-11 | ZAc 20.848,00 | -1,70 % | ZAc 21.111,00 | ZAc 21.297,00 | ZAc 20.848,00 | 74,88K |
| 2026-08-07 | ZAc 21.208,00 | -0,21 % | ZAc 21.400,00 | ZAc 21.396,00 | ZAc 21.092,00 | 67,05K |
| 2026-08-06 | ZAc 21.253,00 | +0,35 % | ZAc 21.241,00 | ZAc 21.365,00 | ZAc 21.090,00 | 47,99K |
| 2026-08-05 | ZAc 21.179,00 | +1,03 % | ZAc 21.102,00 | ZAc 21.251,00 | ZAc 20.999,00 | 48,80K |
| 2026-08-04 | ZAc 20.964,00 | +0,89 % | ZAc 20.654,00 | ZAc 20.992,00 | ZAc 20.654,00 | 69,86K |
| 2026-08-03 | ZAc 20.780,00 | -2,07 % | ZAc 21.218,00 | ZAc 21.218,00 | ZAc 20.768,00 | 59,63K |
| 2026-07-31 | ZAc 21.220,00 | +0,39 % | ZAc 21.287,00 | ZAc 21.290,00 | ZAc 20.889,00 | 69,88K |
| 2026-07-30 | ZAc 21.137,00 | +1,06 % | ZAc 20.978,00 | ZAc 21.298,00 | ZAc 20.699,00 | 48,13K |
| 2026-07-29 | ZAc 20.915,00 | -0,61 % | ZAc 20.617,00 | ZAc 21.398,00 | ZAc 20.849,00 | 119,79K |
| 2026-07-28 | ZAc 21.044,00 | +3,15 % | ZAc 20.575,00 | ZAc 21.101,00 | ZAc 20.200,00 | 286,34K |
| 2026-07-27 | ZAc 20.401,00 | -1,23 % | ZAc 20.201,00 | ZAc 20.996,00 | ZAc 20.200,00 | 41,46K |
| 2026-07-24 | ZAc 20.655,00 | +1,77 % | ZAc 20.370,00 | ZAc 20.686,00 | ZAc 20.364,00 | 51,86K |
| 2026-07-23 | ZAc 20.295,00 | -1,26 % | ZAc 20.200,00 | ZAc 20.577,00 | ZAc 20.206,00 | 89,53K |
| 2026-07-22 | ZAc 20.554,00 | -1,05 % | ZAc 20.600,00 | ZAc 20.840,00 | ZAc 20.446,00 | 105,43K |
| 2026-07-21 | ZAc 20.772,00 | -1,03 % | ZAc 20.995,00 | ZAc 21.103,00 | ZAc 20.608,00 | 180,19K |
| 2026-07-20 | ZAc 20.988,00 | -0,10 % | ZAc 21.000,00 | ZAc 21.011,00 | ZAc 20.752,00 | 111,80K |
| 2026-07-17 | ZAc 21.010,00 | -0,53 % | ZAc 21.018,00 | ZAc 21.400,00 | ZAc 20.886,00 | 44,33K |
| 2026-07-16 | ZAc 21.123,00 | +1,30 % | ZAc 20.585,00 | ZAc 21.307,00 | ZAc 20.843,00 | 38,76K |
| 2026-07-15 | ZAc 20.851,00 | +1,75 % | ZAc 21.299,00 | ZAc 20.982,00 | ZAc 20.222,00 | 150,25K |
| 2026-07-14 | ZAc 20.492,00 | -3,79 % | ZAc 21.200,00 | ZAc 21.289,00 | ZAc 20.383,00 | 112,22K |
| 2026-07-13 | ZAc 21.300,00 | -0,93 % | ZAc 21.293,00 | ZAc 21.446,00 | ZAc 21.233,00 | 36,23K |
| 2026-07-10 | ZAc 21.500,00 | +0,47 % | ZAc 21.201,00 | ZAc 21.691,00 | ZAc 21.201,00 | 100,56K |
| 2026-07-09 | ZAc 21.400,00 | -1,33 % | ZAc 21.705,00 | ZAc 21.880,00 | ZAc 21.242,00 | 157,47K |
| 2026-07-08 | ZAc 21.688,00 | -1,51 % | ZAc 21.974,00 | ZAc 21.974,00 | ZAc 21.598,00 | 105,20K |
| 2026-07-07 | ZAc 22.020,00 | -2,61 % | ZAc 22.641,00 | ZAc 22.688,00 | ZAc 21.806,00 | 81,17K |
| 2026-07-06 | ZAc 22.609,00 | -2,17 % | ZAc 23.123,00 | ZAc 23.243,00 | ZAc 22.527,00 | 240,53K |
| 2026-07-03 | ZAc 23.110,00 | -1,06 % | ZAc 23.569,00 | ZAc 23.569,00 | ZAc 23.110,00 | 167,70K |
| 2026-07-02 | ZAc 23.358,00 | -0,30 % | ZAc 24.445,00 | ZAc 24.800,00 | ZAc 23.358,00 | 183,33K |
| 2026-07-01 | ZAc 23.429,00 | -1,14 % | ZAc 23.700,00 | ZAc 23.743,00 | ZAc 23.400,00 | 75,95K |
| 2026-06-30 | ZAc 23.700,00 | +0,42 % | ZAc 23.700,00 | ZAc 23.680,00 | ZAc 23.441,00 | 102,07K |
| 2026-06-29 | ZAc 23.600,00 | +1,27 % | ZAc 23.441,00 | ZAc 23.609,00 | ZAc 23.278,00 | 45,51K |
| 2026-06-26 | ZAc 23.305,00 | +0,68 % | ZAc 23.196,00 | ZAc 23.465,00 | ZAc 23.155,00 | 51,91K |
| 2026-06-25 | ZAc 23.147,00 | +0,18 % | ZAc 23.241,00 | ZAc 23.241,00 | ZAc 23.105,00 | 70,58K |
| 2026-06-24 | ZAc 23.105,00 | -0,22 % | ZAc 23.239,00 | ZAc 23.239,00 | ZAc 23.050,00 | 117,33K |
| 2026-06-23 | ZAc 23.157,00 | -0,61 % | ZAc 23.059,00 | ZAc 23.240,00 | ZAc 23.021,00 | 44,59K |
| 2026-06-22 | ZAc 23.300,00 | -0,85 % | ZAc 23.667,00 | ZAc 23.667,00 | ZAc 23.245,00 | 539,60K |
| 2026-06-19 | ZAc 23.500,00 | +1,93 % | ZAc 23.205,00 | ZAc 24.500,00 | ZAc 23.158,00 | 111,83K |
| 2026-06-18 | ZAc 23.055,00 | +0,24 % | ZAc 23.199,00 | ZAc 23.163,00 | ZAc 22.913,00 | 86,99K |
| 2026-06-17 | ZAc 23.000,00 | +0,22 % | ZAc 22.844,00 | ZAc 23.050,00 | ZAc 22.718,00 | 67,20K |
| 2026-06-15 | ZAc 22.950,00 | +0,51 % | ZAc 23.058,00 | ZAc 23.181,00 | ZAc 22.636,00 | 33,46K |
| 2026-06-12 | ZAc 22.834,00 | -0,99 % | ZAc 23.168,00 | ZAc 23.448,00 | ZAc 22.834,00 | 102,88K |
| 2026-06-11 | ZAc 23.063,00 | +0,62 % | ZAc 22.601,00 | ZAc 23.063,00 | ZAc 22.781,00 | 57,84K |
| 2026-06-10 | ZAc 22.921,00 | -4,50 % | ZAc 23.096,00 | ZAc 23.096,00 | ZAc 22.489,00 | 80,44K |
| 2026-06-09 | ZAc 24.000,00 | +1,12 % | ZAc 23.700,00 | ZAc 24.238,00 | ZAc 23.731,00 | 103,28K |
| 2026-06-08 | ZAc 23.735,00 | +1,43 % | ZAc 23.250,00 | ZAc 23.735,00 | ZAc 23.125,00 | 114,65K |
| 2026-06-05 | ZAc 23.400,00 | -2,14 % | ZAc 23.749,00 | ZAc 23.824,00 | ZAc 23.276,00 | 173,85K |
| 2026-06-04 | ZAc 23.911,00 | -0,37 % | ZAc 24.003,00 | ZAc 24.146,00 | ZAc 23.564,00 | 347,08K |
| 2026-06-03 | ZAc 24.000,00 | -0,15 % | ZAc 23.996,00 | ZAc 24.330,00 | ZAc 23.971,00 | 53,97K |
| 2026-06-02 | ZAc 24.035,00 | +0,08 % | ZAc 24.279,00 | ZAc 24.281,00 | ZAc 23.873,00 | 77,57K |
| 2026-06-01 | ZAc 24.015,00 | -2,97 % | ZAc 24.500,00 | ZAc 24.624,00 | ZAc 23.979,00 | 55,94K |
| 2026-05-29 | ZAc 24.749,00 | -1,24 % | ZAc 25.877,00 | ZAc 25.566,00 | ZAc 24.521,00 | 95,26K |
| 2026-05-28 | ZAc 25.061,00 | -3,34 % | ZAc 25.742,00 | ZAc 25.977,00 | ZAc 24.880,00 | 82,67K |
| 2026-05-27 | ZAc 25.928,00 | +2,10 % | ZAc 25.433,00 | ZAc 25.928,00 | ZAc 25.321,00 | 120,44K |
| 2026-05-26 | ZAc 25.395,00 | +2,00 % | ZAc 24.865,00 | ZAc 25.583,00 | ZAc 24.773,00 | 60,26K |