ASTARTA HOLDING PLC AST
GPW · Poland · Process Industries
PLN 37.50+0.90 (+2.46%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 36.60 | -1.48% | PLN 37.40 | PLN 37.40 | PLN 36.30 | 2.14K |
| 2026-09-29 | PLN 37.15 | +0.41% | PLN 37.00 | PLN 37.50 | PLN 36.55 | 2.59K |
| 2026-09-28 | PLN 37.00 | +1.65% | PLN 36.45 | PLN 37.40 | PLN 36.45 | 5.46K |
| 2026-09-25 | PLN 36.40 | -1.36% | PLN 37.50 | PLN 37.70 | PLN 36.15 | 2.02K |
| 2026-09-24 | PLN 36.90 | +0.41% | PLN 36.85 | PLN 37.55 | PLN 36.45 | 6.16K |
| 2026-09-23 | PLN 36.75 | +0.41% | PLN 36.70 | PLN 36.80 | PLN 35.75 | 4.91K |
| 2026-09-22 | PLN 36.60 | +1.10% | PLN 36.45 | PLN 36.60 | PLN 36.00 | 1.31K |
| 2026-09-21 | PLN 36.20 | +2.84% | PLN 35.35 | PLN 36.40 | PLN 34.75 | 11.36K |
| 2026-09-18 | PLN 35.20 | +0.86% | PLN 35.40 | PLN 36.85 | PLN 34.95 | 14.06K |
| 2026-09-17 | PLN 34.90 | -1.69% | PLN 35.40 | PLN 35.80 | PLN 34.65 | 21.62K |
| 2026-09-16 | PLN 35.50 | -3.01% | PLN 36.70 | PLN 36.90 | PLN 34.55 | 10.26K |
| 2026-09-15 | PLN 36.60 | -7.58% | PLN 39.60 | PLN 39.70 | PLN 36.60 | 57.26K |
| 2026-09-14 | PLN 39.60 | -0.13% | PLN 39.65 | PLN 39.65 | PLN 39.25 | 4.35K |
| 2026-09-11 | PLN 39.65 | -0.25% | PLN 39.95 | PLN 39.95 | PLN 39.35 | 2.44K |
| 2026-09-10 | PLN 39.75 | +0.13% | PLN 40.20 | PLN 40.20 | PLN 39.50 | 1.71K |
| 2026-09-09 | PLN 39.70 | 0.00% | PLN 39.70 | PLN 39.95 | PLN 39.45 | 3.97K |
| 2026-09-08 | PLN 39.70 | -1.00% | PLN 40.15 | PLN 40.25 | PLN 39.65 | 1.54K |
| 2026-09-07 | PLN 40.10 | +1.52% | PLN 40.00 | PLN 40.50 | PLN 39.75 | 4.31K |
| 2026-09-04 | PLN 39.50 | +0.13% | PLN 39.35 | PLN 39.90 | PLN 39.30 | 6.64K |
| 2026-09-03 | PLN 39.45 | +0.13% | PLN 39.40 | PLN 39.50 | PLN 39.30 | 12.06K |
| 2026-09-02 | PLN 39.40 | -1.13% | PLN 39.65 | PLN 39.65 | PLN 39.30 | 23.05K |
| 2026-09-01 | PLN 39.85 | -2.80% | PLN 41.40 | PLN 41.45 | PLN 39.45 | 14.65K |
| 2026-08-31 | PLN 41.00 | -0.36% | PLN 41.50 | PLN 41.50 | PLN 40.90 | 7.57K |
| 2026-08-28 | PLN 41.15 | -1.56% | PLN 41.10 | PLN 41.80 | PLN 41.10 | 3.73K |
| 2026-08-27 | PLN 41.80 | -0.48% | PLN 42.10 | PLN 42.50 | PLN 41.05 | 8.67K |
| 2026-08-26 | PLN 42.00 | 0.00% | PLN 42.50 | PLN 42.90 | PLN 42.00 | 5.22K |
| 2026-08-25 | PLN 42.00 | +0.48% | PLN 41.70 | PLN 42.80 | PLN 41.20 | 3.87K |
| 2026-08-24 | PLN 41.80 | +1.21% | PLN 41.30 | PLN 42.05 | PLN 41.30 | 2.91K |
| 2026-08-21 | PLN 41.30 | -1.67% | PLN 42.00 | PLN 42.60 | PLN 41.25 | 4.25K |
| 2026-08-20 | PLN 42.00 | +1.69% | PLN 41.50 | PLN 43.00 | PLN 40.60 | 7.54K |
| 2026-08-19 | PLN 41.30 | -0.96% | PLN 41.50 | PLN 41.65 | PLN 40.90 | 7.62K |
| 2026-08-18 | PLN 41.70 | -2.46% | PLN 42.75 | PLN 42.75 | PLN 41.00 | 9.21K |
| 2026-08-17 | PLN 42.75 | -0.93% | PLN 43.15 | PLN 43.70 | PLN 42.10 | 6.02K |
| 2026-08-14 | PLN 43.15 | -1.03% | PLN 43.30 | PLN 43.60 | PLN 43.05 | 5.29K |
| 2026-08-13 | PLN 43.60 | +0.81% | PLN 43.80 | PLN 43.90 | PLN 43.20 | 2.45K |
| 2026-08-12 | PLN 43.25 | +0.35% | PLN 43.65 | PLN 43.95 | PLN 43.05 | 2.66K |
| 2026-08-11 | PLN 43.10 | -0.35% | PLN 43.30 | PLN 43.80 | PLN 43.05 | 2.55K |
| 2026-08-10 | PLN 43.25 | -1.82% | PLN 44.05 | PLN 44.05 | PLN 43.15 | 5.46K |
| 2026-08-07 | PLN 44.05 | +0.34% | PLN 43.85 | PLN 44.20 | PLN 43.25 | 4.85K |
| 2026-08-06 | PLN 43.90 | +1.15% | PLN 43.80 | PLN 44.00 | PLN 43.05 | 6.46K |
| 2026-08-05 | PLN 43.40 | -1.81% | PLN 44.20 | PLN 44.20 | PLN 43.00 | 6.11K |
| 2026-08-04 | PLN 44.20 | +2.31% | PLN 43.25 | PLN 44.25 | PLN 43.00 | 8.60K |
| 2026-08-03 | PLN 43.20 | +0.12% | PLN 43.10 | PLN 43.50 | PLN 42.90 | 3.91K |
| 2026-07-31 | PLN 43.15 | -0.69% | PLN 43.90 | PLN 43.90 | PLN 43.00 | 5.43K |
| 2026-07-30 | PLN 43.45 | -1.25% | PLN 43.40 | PLN 44.60 | PLN 43.40 | 2.80K |
| 2026-07-29 | PLN 44.00 | +1.97% | PLN 43.30 | PLN 44.30 | PLN 43.15 | 5.85K |
| 2026-07-28 | PLN 43.15 | +0.35% | PLN 43.00 | PLN 44.15 | PLN 43.00 | 12.26K |
| 2026-07-27 | PLN 43.00 | +0.47% | PLN 41.60 | PLN 43.90 | PLN 41.25 | 6.64K |
| 2026-07-24 | PLN 42.80 | -2.28% | PLN 44.00 | PLN 44.00 | PLN 42.00 | 11.48K |
| 2026-07-23 | PLN 43.80 | -2.23% | PLN 44.75 | PLN 44.80 | PLN 43.30 | 2.48K |
| 2026-07-22 | PLN 44.80 | +2.75% | PLN 44.00 | PLN 44.80 | PLN 42.90 | 5.55K |
| 2026-07-21 | PLN 43.60 | -1.69% | PLN 44.40 | PLN 44.65 | PLN 43.55 | 954 |
| 2026-07-20 | PLN 44.35 | -1.11% | PLN 44.80 | PLN 44.85 | PLN 43.50 | 2.97K |
| 2026-07-17 | PLN 44.85 | +2.99% | PLN 43.55 | PLN 44.85 | PLN 43.05 | 2.82K |
| 2026-07-16 | PLN 43.55 | -0.34% | PLN 43.70 | PLN 44.00 | PLN 43.00 | 4.13K |
| 2026-07-15 | PLN 43.70 | -1.47% | PLN 44.55 | PLN 45.00 | PLN 41.90 | 15.57K |
| 2026-07-14 | PLN 44.35 | +0.23% | PLN 44.10 | PLN 44.45 | PLN 43.90 | 4.33K |
| 2026-07-13 | PLN 44.25 | -1.12% | PLN 44.75 | PLN 44.75 | PLN 44.00 | 6.20K |
| 2026-07-10 | PLN 44.75 | +0.34% | PLN 44.55 | PLN 45.20 | PLN 44.50 | 3.72K |
| 2026-07-09 | PLN 44.60 | -1.76% | PLN 45.75 | PLN 45.95 | PLN 44.55 | 18.34K |
| 2026-07-08 | PLN 45.40 | +0.11% | PLN 45.75 | PLN 46.00 | PLN 44.70 | 42.27K |
| 2026-07-07 | PLN 45.35 | -1.95% | PLN 46.40 | PLN 47.20 | PLN 45.30 | 13.72K |
| 2026-07-06 | PLN 46.25 | -0.32% | PLN 46.40 | PLN 46.75 | PLN 46.20 | 6.63K |
| 2026-07-03 | PLN 46.40 | -1.49% | PLN 47.50 | PLN 47.50 | PLN 46.40 | 3.52K |
| 2026-07-02 | PLN 47.10 | -0.84% | PLN 47.50 | PLN 47.90 | PLN 47.00 | 2.93K |
| 2026-07-01 | PLN 47.50 | 0.00% | PLN 48.00 | PLN 48.00 | PLN 47.15 | 5.94K |
| 2026-06-30 | PLN 47.50 | +1.06% | PLN 47.05 | PLN 48.35 | PLN 47.05 | 7.08K |
| 2026-06-29 | PLN 47.00 | +1.08% | PLN 46.50 | PLN 47.50 | PLN 46.50 | 15.98K |
| 2026-06-26 | PLN 46.50 | -0.64% | PLN 46.80 | PLN 47.20 | PLN 46.40 | 14.26K |
| 2026-06-25 | PLN 46.80 | +0.43% | PLN 46.30 | PLN 47.25 | PLN 46.30 | 19.37K |
| 2026-06-24 | PLN 46.60 | +1.08% | PLN 46.95 | PLN 47.25 | PLN 46.30 | 5.53K |
| 2026-06-23 | PLN 46.10 | +0.22% | PLN 46.75 | PLN 46.95 | PLN 46.00 | 5.83K |
| 2026-06-22 | PLN 46.00 | -1.39% | PLN 47.60 | PLN 47.60 | PLN 45.90 | 17.85K |
| 2026-06-19 | PLN 46.65 | +0.65% | PLN 46.40 | PLN 47.30 | PLN 46.20 | 6.95K |
| 2026-06-18 | PLN 46.35 | -1.38% | PLN 47.80 | PLN 47.80 | PLN 46.30 | 6.47K |
| 2026-06-17 | PLN 47.00 | -1.26% | PLN 47.80 | PLN 47.80 | PLN 47.00 | 2.11K |
| 2026-06-16 | PLN 47.60 | +2.15% | PLN 47.35 | PLN 47.80 | PLN 46.65 | 3.22K |
| 2026-06-15 | PLN 46.60 | +0.43% | PLN 46.60 | PLN 47.90 | PLN 46.60 | 4.74K |
| 2026-06-12 | PLN 46.40 | -0.96% | PLN 47.35 | PLN 47.35 | PLN 46.30 | 2.08K |
| 2026-06-11 | PLN 46.85 | +0.86% | PLN 46.45 | PLN 47.45 | PLN 46.45 | 3.57K |
| 2026-06-10 | PLN 46.45 | -1.38% | PLN 47.40 | PLN 47.70 | PLN 46.20 | 11.67K |
| 2026-06-09 | PLN 47.10 | -1.67% | PLN 47.50 | PLN 48.40 | PLN 47.10 | 7.08K |
| 2026-06-08 | PLN 47.90 | -2.54% | PLN 48.85 | PLN 48.90 | PLN 47.50 | 5.83K |
| 2026-06-05 | PLN 49.15 | +3.91% | PLN 47.90 | PLN 49.40 | PLN 47.70 | 11.50K |
| 2026-06-03 | PLN 47.30 | +1.50% | PLN 46.65 | PLN 47.90 | PLN 46.65 | 6.56K |
| 2026-06-02 | PLN 46.60 | -0.21% | PLN 46.65 | PLN 47.00 | PLN 46.40 | 9.83K |
| 2026-06-01 | PLN 46.70 | -1.48% | PLN 47.40 | PLN 47.65 | PLN 46.65 | 4.60K |
| 2026-05-29 | PLN 47.40 | -2.37% | PLN 48.50 | PLN 48.90 | PLN 47.00 | 11.49K |
| 2026-05-28 | PLN 48.55 | +1.25% | PLN 48.00 | PLN 48.60 | PLN 47.55 | 2.73K |
| 2026-05-27 | PLN 47.95 | -2.34% | PLN 49.10 | PLN 49.80 | PLN 47.75 | 9.20K |