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

Pt Astra Intl ADR (OP: PTAIY )

6.260 -0.080 (-1.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 18, 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 (%)
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%)
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%)
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.