Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Astra Intl ADR (OP: PTAIY )

6.290 -0.030 (-0.47%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 6.330 6.779 6.280 6.290 21,239 -0.03(-0.47%)
Nov 26, 2024 6.300 6.440 5.990 6.320 40,838 -0.11(-1.79%)
Nov 25, 2024 6.354 6.750 6.030 6.435 28,634 +0.36(+6.01%)
Nov 22, 2024 6.110 6.190 6.060 6.070 14,962 -0.40(-6.18%)
Nov 21, 2024 6.218 6.480 6.100 6.470 29,515 +0.31(+5.03%)
Nov 20, 2024 6.120 6.600 6.120 6.160 23,440 +0.00(+0.00%)
Nov 19, 2024 6.385 6.520 6.110 6.160 12,606 +0.06(+0.98%)
Nov 18, 2024 6.369 6.400 6.100 6.100 61,931 -0.06(-0.97%)
Nov 15, 2024 6.391 6.650 5.940 6.160 30,226 +0.09(+1.46%)
Nov 14, 2024 6.000 6.325 5.900 6.072 51,458 -0.08(-1.28%)
Nov 13, 2024 6.408 6.630 5.920 6.150 52,004 -0.20(-3.15%)
Nov 12, 2024 6.375 6.575 6.200 6.350 13,524 +0.15(+2.42%)
Nov 11, 2024 6.630 6.730 6.200 6.200 20,910 -0.03(-0.48%)
Nov 08, 2024 6.420 6.680 6.150 6.230 25,566 -0.06(-0.95%)
Nov 07, 2024 6.230 6.670 6.230 6.290 7,103 -0.06(-0.94%)
Nov 06, 2024 6.694 6.730 6.340 6.350 13,227 -0.21(-3.20%)
Nov 05, 2024 6.340 6.710 6.340 6.560 9,720 +0.01(+0.23%)
Nov 04, 2024 6.340 6.883 6.340 6.545 25,581 +0.06(+1.00%)
Nov 01, 2024 6.376 6.880 6.376 6.480 11,851 -0.05(-0.77%)
Oct 31, 2024 6.380 6.839 6.380 6.530 5,909 +0.10(+1.56%)
Oct 30, 2024 6.515 6.700 6.330 6.430 24,529 -0.23(-3.38%)
Oct 29, 2024 6.400 6.950 6.400 6.655 34,294 +0.12(+1.91%)
Oct 28, 2024 6.650 6.650 6.530 6.530 9,796 +0.00(+0.00%)
Oct 25, 2024 6.592 6.940 6.530 6.530 336,161 -0.15(-2.25%)
Oct 24, 2024 6.730 6.800 6.600 6.680 16,874 +0.05(+0.82%)
Oct 23, 2024 7.000 7.000 6.626 6.626 2,933 +0.01(+0.08%)
Oct 22, 2024 6.700 6.710 6.510 6.620 29,209 +0.23(+3.60%)
Oct 21, 2024 6.310 6.560 6.310 6.390 48,338 +0.13(+2.08%)
Oct 18, 2024 6.340 6.560 6.250 6.260 25,238 -0.08(-1.26%)
Oct 17, 2024 6.468 6.700 6.310 6.340 39,513 -0.18(-2.76%)
Oct 16, 2024 6.230 6.800 6.230 6.520 36,841 -0.10(-1.51%)
Oct 15, 2024 6.170 6.840 6.170 6.620 14,120 +0.04(+0.68%)
Oct 14, 2024 6.900 6.900 6.450 6.575 11,449 -0.05(-0.75%)
Oct 11, 2024 6.720 7.030 6.360 6.625 224,319 +0.41(+6.51%)
Oct 10, 2024 6.588 6.930 6.220 6.220 17,783 -0.35(-5.33%)
Oct 09, 2024 6.700 6.930 6.410 6.570 8,043 +0.01(+0.15%)
Oct 08, 2024 6.450 6.700 6.370 6.560 8,812 -0.03(-0.46%)
Oct 07, 2024 6.772 6.930 6.320 6.590 57,364 -0.06(-0.90%)
Oct 04, 2024 6.900 6.900 6.480 6.650 7,802 -0.01(-0.15%)
Oct 03, 2024 7.000 7.150 6.660 6.660 11,237 -0.14(-2.06%)
Oct 02, 2024 6.830 7.140 6.581 6.800 5,899 +0.07(+1.04%)
Oct 01, 2024 6.800 7.200 6.441 6.730 42,482 +0.07(+1.05%)
Sep 30, 2024 6.565 6.660 6.480 6.660 17,751 -0.07(-1.04%)
Sep 27, 2024 6.400 6.880 6.400 6.730 21,659 -0.25(-3.58%)
Sep 26, 2024 7.370 7.370 6.915 6.980 11,446 +0.21(+3.10%)
Sep 25, 2024 7.050 7.160 6.770 6.770 51,774 -0.08(-1.17%)
Sep 24, 2024 6.720 7.000 6.720 6.850 22,829 +0.09(+1.33%)
Sep 23, 2024 6.810 6.900 6.740 6.760 36,270 -0.02(-0.26%)
Sep 20, 2024 6.730 6.830 6.730 6.777 11,579 +0.06(+0.86%)
Sep 19, 2024 6.800 6.800 6.580 6.720 29,246 -0.03(-0.44%)
Sep 18, 2024 6.750 6.810 6.660 6.750 34,341 +0.27(+4.17%)
Sep 17, 2024 6.200 6.640 6.200 6.480 14,008 -0.11(-1.61%)
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%)
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.