Astral Foods Limited ARL
JSE · South Africa · Process Industries
ZAc 18,520.00-209.00 (-1.12%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 18,520.00 | -1.12% | ZAc 18,548.00 | ZAc 18,548.00 | ZAc 18,200.00 | 26.42K |
| 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 |