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 )

6.450 -0.136 (-2.06%)

Streaming Delayed Price Updated: 11:31 AM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2024	6.640	6.650	6.410	6.586	52,482	-0.02(-0.36%)
Sep 13, 2024	6.500	6.620	6.500	6.610	11,800	+0.11(+1.69%)
Sep 12, 2024	6.457	6.500	6.420	6.500	9,217	+0.09(+1.40%)
Sep 11, 2024	6.200	6.500	6.200	6.410	32,219	-0.10(-1.54%)
Sep 10, 2024	6.630	6.630	6.435	6.510	17,979	+0.00(+0.00%)
Sep 09, 2024	6.406	6.670	6.370	6.510	14,835	+0.06(+0.93%)
Sep 06, 2024	6.301	6.500	6.301	6.450	23,042	-0.02(-0.27%)
Sep 05, 2024	6.221	6.610	6.221	6.468	15,489	-0.06(-0.96%)
Sep 04, 2024	6.530	6.720	6.520	6.530	11,077	-0.04(-0.61%)
Sep 03, 2024	6.480	6.700	6.400	6.570	143,549	-0.10(-1.50%)
Aug 30, 2024	6.495	6.710	6.280	6.670	18,103	+0.27(+4.22%)
Aug 29, 2024	6.080	6.740	6.080	6.400	43,140	-0.01(-0.16%)
Aug 28, 2024	6.570	6.700	6.410	6.410	27,179	-0.16(-2.44%)
Aug 27, 2024	6.562	6.660	6.560	6.570	20,686	-0.03(-0.45%)
Aug 26, 2024	6.420	6.650	6.420	6.600	13,150	+0.10(+1.54%)
Aug 23, 2024	6.486	6.630	6.310	6.500	12,123	+0.10(+1.56%)
Aug 22, 2024	6.545	6.640	6.350	6.400	31,431	+0.00(+0.00%)
Aug 21, 2024	6.980	6.980	6.120	6.400	23,335	-0.15(-2.36%)
Aug 20, 2024	6.600	6.640	6.450	6.555	44,831	+0.25(+4.05%)
Aug 19, 2024	6.320	6.490	6.120	6.300	28,396	+0.00(+0.00%)
Aug 16, 2024	6.245	6.300	6.060	6.300	41,576	+0.23(+3.79%)
Aug 15, 2024	6.042	6.250	5.950	6.070	6,946	-0.06(-0.98%)
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%)

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.