ASTRAL.BOASTRAL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1433.90 | $1473.55 | $1426.85 | $1462.25 | 7,597 |
| 1/13/2026 | $1438.70 | $1450.00 | $1422.60 | $1438.20 | 11,133 |
| 1/12/2026 | $1451.05 | $1457.95 | $1416.70 | $1439.05 | 20,127 |
| 1/9/2026 | $1461.05 | $1477.95 | $1438.20 | $1449.00 | 10,345 |
| 1/8/2026 | $1500.70 | $1511.00 | $1463.45 | $1475.95 | 26,499 |
| 1/7/2026 | $1480.00 | $1509.00 | $1475.00 | $1503.30 | 40,069 |
| 1/6/2026 | $1491.00 | $1505.15 | $1480.10 | $1487.25 | 9,315 |
| 1/5/2026 | $1448.15 | $1502.00 | $1448.15 | $1492.45 | 53,124 |
| 1/2/2026 | $1447.65 | $1459.70 | $1434.35 | $1453.75 | 12,413 |
| 1/1/2026 | $1391.60 | $1436.00 | $1391.60 | $1434.10 | 40,620 |
| 12/31/2025 | $1358.05 | $1390.50 | $1355.60 | $1389.15 | 18,013 |
| 12/30/2025 | $1376.00 | $1376.00 | $1350.60 | $1360.80 | 11,254 |
| 12/29/2025 | $1381.25 | $1389.85 | $1365.35 | $1371.25 | 9,434 |
| 12/26/2025 | $1395.95 | $1399.05 | $1386.45 | $1388.85 | 6,543 |
| 12/24/2025 | $1415.25 | $1423.05 | $1392.30 | $1396.55 | 10,626 |
| 12/23/2025 | $1408.35 | $1419.70 | $1396.00 | $1416.80 | 14,808 |
| 12/22/2025 | $1421.80 | $1432.35 | $1404.05 | $1408.35 | 12,665 |
| 12/19/2025 | $1412.30 | $1426.50 | $1404.90 | $1423.75 | 127,864 |
| 12/18/2025 | $1426.15 | $1428.05 | $1402.70 | $1409.10 | 4,576 |
| 12/17/2025 | $1463.40 | $1463.40 | $1424.00 | $1427.70 | 20,445 |
| 12/16/2025 | $1428.90 | $1470.00 | $1417.95 | $1463.40 | 12,826 |
| 12/15/2025 | $1426.55 | $1432.05 | $1405.70 | $1427.35 | 6,889 |
| 12/12/2025 | $1402.05 | $1419.90 | $1402.05 | $1415.40 | 2,020 |
| 12/11/2025 | $1395.15 | $1413.00 | $1388.70 | $1406.35 | 6,876 |
| 12/10/2025 | $1427.40 | $1434.90 | $1387.10 | $1391.25 | 7,605 |
| 12/9/2025 | $1420.45 | $1439.55 | $1420.45 | $1427.35 | 15,045 |
| 12/8/2025 | $1451.05 | $1459.50 | $1422.20 | $1433.50 | 18,038 |
| 12/5/2025 | $1433.00 | $1465.00 | $1432.80 | $1458.55 | 19,471 |
| 12/4/2025 | $1402.75 | $1446.35 | $1402.75 | $1441.00 | 20,214 |
| 12/3/2025 | $1420.80 | $1423.80 | $1401.40 | $1409.65 | 12,436 |
| 12/2/2025 | $1437.45 | $1438.00 | $1414.35 | $1420.80 | 4,800 |
| 12/1/2025 | $1473.60 | $1473.60 | $1423.80 | $1438.25 | 6,828 |
| 11/28/2025 | $1483.45 | $1483.45 | $1437.30 | $1439.55 | 7,855 |
| 11/27/2025 | $1465.20 | $1475.30 | $1462.00 | $1468.95 | 8,603 |
| 11/26/2025 | $1467.00 | $1481.40 | $1458.30 | $1465.20 | 7,488 |
| 11/25/2025 | $1460.65 | $1474.65 | $1445.00 | $1462.20 | 21,160 |
| 11/24/2025 | $1437.85 | $1508.00 | $1437.85 | $1472.90 | 17,126 |
| 11/21/2025 | $1462.00 | $1467.40 | $1445.00 | $1451.70 | 11,221 |
| 11/19/2025 | $1449.00 | $1457.00 | $1437.00 | $1449.35 | 8,786 |
| 11/18/2025 | $1479.75 | $1479.75 | $1436.50 | $1448.35 | 33,005 |
| 11/17/2025 | $1514.80 | $1514.80 | $1456.60 | $1466.75 | 111,468 |
| 11/14/2025 | $1549.95 | $1555.15 | $1509.00 | $1515.00 | 28,872 |
| 11/13/2025 | $1595.00 | $1595.00 | $1545.55 | $1549.95 | 26,178 |
| 11/12/2025 | $1552.20 | $1589.00 | $1552.20 | $1585.50 | 37,636 |
| 11/11/2025 | $1574.55 | $1575.00 | $1550.05 | $1556.60 | 5,781 |
| 11/10/2025 | $1574.45 | $1579.55 | $1555.00 | $1567.75 | 24,317 |
| 11/7/2025 | $1563.00 | $1577.00 | $1547.00 | $1556.65 | 45,344 |
| 11/6/2025 | $1487.70 | $1571.85 | $1485.50 | $1566.50 | 308,986 |
| 11/4/2025 | $1481.65 | $1490.00 | $1462.00 | $1467.55 | 16,615 |
| 11/3/2025 | $1447.30 | $1487.15 | $1441.25 | $1481.00 | 8,416 |
| 10/31/2025 | $1460.65 | $1466.00 | $1444.05 | $1449.10 | 7,127 |
| 10/30/2025 | $1460.25 | $1468.60 | $1452.60 | $1463.40 | 16,243 |
| 10/29/2025 | $1458.55 | $1467.95 | $1449.50 | $1465.25 | 23,076 |
| 10/28/2025 | $1433.05 | $1456.10 | $1427.40 | $1450.70 | 9,240 |
| 10/27/2025 | $1425.65 | $1440.00 | $1411.80 | $1434.75 | 17,997 |
| 10/24/2025 | $1438.30 | $1456.70 | $1424.35 | $1431.20 | 7,727 |
| 10/23/2025 | $1436.25 | $1461.00 | $1435.60 | $1453.60 | 7,271 |
| 10/21/2025 | $1468.90 | $1468.90 | $1444.95 | $1446.30 | 1,986 |
| 10/20/2025 | $1454.95 | $1454.95 | $1434.10 | $1447.95 | 3,866 |
| 10/17/2025 | $1445.00 | $1456.00 | $1436.50 | $1440.65 | 15,865 |