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

Pt Astra Intl ADR (OP: PTAIY )

5.710 -0.110 (-1.89%)
Streaming Delayed Price Updated: 3:43 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 5.780 5.900 5.780 5.820 16,927 -0.07(-1.19%)
Feb 14, 2025 5.855 5.890 5.640 5.890 13,452 +0.17(+2.97%)
Feb 13, 2025 5.795 5.841 5.680 5.720 19,530 +0.05(+0.88%)
Feb 12, 2025 5.880 5.880 5.650 5.670 13,536 -0.06(-1.05%)
Feb 11, 2025 5.850 5.850 5.650 5.730 30,473 +0.12(+2.14%)
Feb 10, 2025 5.622 5.732 5.550 5.610 184,952 +0.06(+1.08%)
Feb 07, 2025 5.500 5.750 5.500 5.550 49,007 -0.14(-2.46%)
Feb 06, 2025 5.645 5.750 5.600 5.690 18,431 -0.13(-2.23%)
Feb 05, 2025 5.810 6.000 5.800 5.820 19,894 -0.14(-2.35%)
Feb 04, 2025 5.936 6.080 5.840 5.960 13,095 +0.09(+1.55%)
Feb 03, 2025 5.885 5.970 5.800 5.869 32,721 -0.12(-1.95%)
Jan 31, 2025 6.090 6.090 5.810 5.986 32,059 +0.01(+0.18%)
Jan 30, 2025 5.912 6.080 5.800 5.975 33,175 +0.02(+0.42%)
Jan 29, 2025 6.180 6.180 5.870 5.950 20,764 +0.04(+0.68%)
Jan 28, 2025 6.000 6.430 5.900 5.910 92,541 -0.19(-3.11%)
Jan 27, 2025 6.120 6.190 5.930 6.100 151,082 -0.19(-3.02%)
Jan 24, 2025 6.490 6.490 6.020 6.290 64,336 +0.04(+0.64%)
Jan 23, 2025 6.144 6.270 5.880 6.250 48,438 +0.05(+0.81%)
Jan 22, 2025 6.080 6.500 6.020 6.200 25,611 +0.09(+1.56%)
Jan 21, 2025 6.240 6.240 5.950 6.105 110,158 +0.12(+1.92%)
Jan 17, 2025 5.965 6.180 5.965 5.990 58,415 -0.04(-0.66%)
Jan 16, 2025 5.876 6.100 5.860 6.030 106,046 +0.03(+0.50%)
Jan 15, 2025 5.930 6.130 5.840 6.000 45,731 +0.17(+2.92%)
Jan 14, 2025 5.870 6.050 5.820 5.830 195,101 -0.02(-0.34%)
Jan 13, 2025 5.957 6.030 5.740 5.850 73,333 +0.01(+0.17%)
Jan 10, 2025 5.810 6.290 5.810 5.840 44,968 -0.10(-1.68%)
Jan 08, 2025 6.000 6.100 5.870 5.940 213,456 -0.09(-1.56%)
Jan 07, 2025 6.059 6.300 5.950 6.034 24,235 -0.04(-0.59%)
Jan 06, 2025 6.286 6.286 5.930 6.070 75,246 +0.03(+0.50%)
Jan 03, 2025 6.350 6.350 5.900 6.040 31,560 -0.04(-0.66%)
Jan 02, 2025 6.060 6.300 5.990 6.080 81,819 +0.19(+3.23%)
Dec 31, 2024 5.890 0 +0.02(+0.34%)
Dec 30, 2024 5.820 6.070 5.820 5.870 82,868 -0.13(-2.17%)
Dec 27, 2024 6.000 6.030 5.980 6.000 133,729 +0.05(+0.84%)
Dec 26, 2024 5.850 6.060 5.790 5.950 91,565 +0.03(+0.51%)
Dec 24, 2024 6.011 6.100 5.840 5.920 79,774 -0.21(-3.43%)
Dec 23, 2024 6.061 6.330 5.975 6.130 70,168 +0.17(+2.85%)
Dec 20, 2024 5.800 6.090 5.800 5.960 56,945 +0.04(+0.76%)
Dec 19, 2024 5.800 6.200 5.800 5.915 67,054 -0.22(-3.66%)
Dec 18, 2024 6.450 6.450 5.850 6.140 87,102 +0.02(+0.33%)
Dec 17, 2024 6.370 6.370 6.080 6.120 23,995 -0.17(-2.70%)
Dec 16, 2024 6.390 6.420 6.250 6.290 139,091 -0.07(-1.02%)
Dec 13, 2024 6.150 6.460 6.150 6.355 56,358 +0.08(+1.19%)
Dec 12, 2024 6.140 6.620 6.140 6.280 36,975 -0.20(-3.09%)
Dec 11, 2024 6.519 6.605 6.360 6.480 127,117 +0.03(+0.47%)
Dec 10, 2024 6.620 6.620 6.450 6.450 28,193 -0.03(-0.43%)
Dec 09, 2024 6.330 6.595 6.330 6.478 61,788 +0.24(+3.81%)
Dec 06, 2024 6.550 6.740 6.240 6.240 29,984 -0.20(-3.11%)
Dec 05, 2024 6.350 6.510 6.350 6.440 40,906 +0.09(+1.42%)
Dec 04, 2024 6.506 6.800 6.320 6.350 62,211 +0.20(+3.25%)
Dec 03, 2024 6.402 6.402 6.150 6.150 41,016 -0.13(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.