Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Pt Astra Intl ADR (OP: PTAIY )

6.130 +0.080 (+1.32%)

Streaming Delayed Price Updated: 3:47 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	6.140	6.200	6.081	6.130	50,557	+0.08(+1.32%)
Aug 13, 2024	5.930	6.126	5.930	6.050	6,427	+0.05(+0.83%)
Aug 12, 2024	6.230	6.230	5.960	6.000	29,016	-0.24(-3.85%)
Aug 09, 2024	5.950	6.240	5.890	6.240	97,204	+0.32(+5.41%)
Aug 08, 2024	5.641	6.000	5.641	5.920	202,613	+0.29(+5.15%)
Aug 07, 2024	5.705	5.790	5.620	5.630	23,267	-0.01(-0.18%)
Aug 06, 2024	5.610	5.670	5.530	5.640	29,781	+0.06(+1.08%)
Aug 05, 2024	5.510	5.690	5.510	5.580	43,765	-0.09(-1.61%)
Aug 02, 2024	5.742	5.790	5.570	5.671	20,206	+0.00(+0.03%)
Aug 01, 2024	5.800	5.800	5.610	5.670	25,296	-0.12(-2.07%)
Jul 31, 2024	5.720	5.800	5.720	5.790	43,540	+0.24(+4.32%)
Jul 30, 2024	5.695	5.790	5.470	5.550	32,648	-0.13(-2.29%)
Jul 29, 2024	5.713	5.790	5.553	5.680	28,105	-0.05(-0.87%)
Jul 26, 2024	5.655	5.790	5.530	5.730	30,273	+0.24(+4.41%)
Jul 25, 2024	5.732	5.747	5.400	5.488	226,626	+0.00(+0.05%)
Jul 24, 2024	5.505	5.650	5.430	5.485	69,325	-0.01(-0.27%)
Jul 23, 2024	5.280	5.500	5.280	5.500	19,264	-0.10(-1.86%)
Jul 22, 2024	5.690	5.780	5.490	5.604	17,523	+0.00(+0.08%)
Jul 19, 2024	5.520	5.600	5.470	5.600	666,264	+0.12(+2.23%)
Jul 18, 2024	5.540	5.600	5.370	5.478	24,345	+0.00(+0.00%)
Jul 17, 2024	5.530	5.700	5.380	5.478	53,038	+0.05(+0.88%)
Jul 16, 2024	5.440	5.560	5.380	5.430	19,585	-0.09(-1.64%)
Jul 15, 2024	5.740	5.740	5.510	5.521	14,684	-0.10(-1.77%)
Jul 12, 2024	5.790	5.790	5.620	5.620	16,301	+0.02(+0.36%)
Jul 11, 2024	5.570	5.790	5.530	5.600	10,961	+0.07(+1.19%)
Jul 10, 2024	5.800	5.800	5.510	5.534	28,976	-0.02(-0.29%)
Jul 09, 2024	5.609	5.690	5.550	5.550	13,273	-0.05(-0.86%)
Jul 08, 2024	5.600	5.720	5.580	5.598	19,488	+0.05(+0.87%)
Jul 05, 2024	5.210	5.815	5.210	5.550	18,740	+0.03(+0.54%)
Jul 03, 2024	5.160	6.010	5.160	5.520	34,669	+0.14(+2.60%)
Jul 02, 2024	5.343	5.960	5.343	5.380	28,222	-0.22(-3.93%)
Jul 01, 2024	5.460	5.600	5.460	5.600	39,520	+0.23(+4.38%)
Jun 28, 2024	5.238	5.400	5.238	5.365	101,065	+0.04(+0.85%)
Jun 27, 2024	5.306	5.350	5.250	5.320	24,339	+0.07(+1.33%)
Jun 26, 2024	5.247	5.390	5.100	5.250	42,604	-0.05(-0.94%)
Jun 25, 2024	5.215	5.390	5.150	5.300	35,496	+0.00(+0.00%)
Jun 24, 2024	5.305	5.470	5.250	5.300	26,918	+0.02(+0.45%)
Jun 21, 2024	5.319	5.350	5.130	5.276	197,989	+0.14(+2.65%)
Jun 20, 2024	5.290	5.400	5.020	5.140	308,672	-0.13(-2.50%)
Jun 18, 2024	5.395	5.410	5.230	5.272	747,079	-0.11(-2.01%)
Jun 17, 2024	5.420	5.434	5.000	5.380	41,740	-0.01(-0.19%)
Jun 14, 2024	5.340	5.495	5.100	5.390	24,869	-0.04(-0.66%)
Jun 13, 2024	5.660	5.880	5.360	5.426	22,810	+0.14(+2.57%)
Jun 12, 2024	5.426	5.590	5.290	5.290	35,041	+0.02(+0.38%)
Jun 11, 2024	5.120	5.438	5.120	5.270	23,803	-0.25(-4.53%)
Jun 10, 2024	5.180	5.540	5.150	5.520	36,921	-0.05(-0.94%)
Jun 07, 2024	5.470	5.730	5.430	5.572	20,554	-0.09(-1.55%)
Jun 06, 2024	5.510	5.670	5.330	5.660	22,748	+0.08(+1.36%)
Jun 05, 2024	6.070	6.070	5.480	5.584	50,004	-0.06(-0.99%)
Jun 04, 2024	5.250	5.765	5.250	5.640	22,973	+0.19(+3.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.