Astra Int

PTAIY
🏛️ usa →
7.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.22 7.43 7.22 7.34 0.0M
2023-12-28 6.99 7.35 6.99 7.17 0.0M
2023-12-27 7.25 7.34 7.25 7.25 0.0M
2023-12-26 7.12 7.43 7.12 7.43 0.0M
2023-12-22 7.43 7.43 7.09 7.40 0.0M
2023-12-21 6.99 7.32 6.95 7.25 0.3M
2023-12-20 7.52 7.52 6.99 7.22 0.0M
2023-12-19 6.99 7.53 6.99 7.28 0.2M
2023-12-18 7.41 7.41 7.24 7.27 1.0M
2023-12-15 7.22 7.29 7.03 7.29 0.1M
2023-12-14 6.98 7.48 6.98 7.16 0.0M
2023-12-13 6.78 7.19 6.78 7.02 0.0M
2023-12-12 7.34 7.34 7.00 7.07 0.1M
2023-12-11 7.05 7.33 7.05 7.06 0.2M
2023-12-08 7.00 7.28 7.00 7.19 0.0M
2023-12-07 7.10 7.28 7.10 7.25 0.0M
2023-12-06 7.35 7.35 7.25 7.26 0.0M
2023-12-05 7.38 7.41 7.14 7.33 0.0M
2023-12-04 7.46 7.63 7.28 7.28 0.0M
2023-12-01 7.05 7.64 7.05 7.34 0.0M
2023-11-30 6.79 7.01 6.79 6.88 0.1M
2023-11-29 7.09 7.27 7.00 7.10 0.0M
2023-11-28 6.90 7.25 6.90 7.18 0.0M
2023-11-27 7.38 7.38 7.19 7.19 0.0M
2023-11-24 7.20 7.41 7.20 7.40 0.0M
2023-11-22 7.20 7.38 7.17 7.17 0.0M
2023-11-21 7.25 7.49 7.25 7.35 0.0M
2023-11-20 7.79 7.79 7.40 7.46 0.0M
2023-11-17 7.39 7.55 7.30 7.34 0.0M
2023-11-16 7.32 7.35 7.30 7.34 0.0M
2023-11-15 7.36 7.36 7.27 7.27 0.3M
2023-11-14 7.20 7.40 7.13 7.27 0.0M
2023-11-13 7.18 7.30 7.11 7.22 0.0M
2023-11-10 7.38 7.63 7.30 7.35 0.0M
2023-11-09 7.32 7.49 7.25 7.30 0.0M
2023-11-08 7.42 7.42 7.26 7.30 0.0M
2023-11-07 7.43 7.48 7.35 7.36 0.0M
2023-11-06 7.34 7.72 7.34 7.56 0.0M
2023-11-03 7.23 7.50 7.23 7.46 0.0M
2023-11-02 7.20 7.30 7.10 7.10 0.0M
2023-11-01 7.11 7.23 7.11 7.16 0.0M
2023-10-31 7.23 7.40 7.10 7.19 0.0M
2023-10-30 7.22 7.38 7.13 7.13 0.0M
2023-10-27 6.97 7.30 6.97 7.13 0.0M
2023-10-26 7.22 7.28 7.16 7.16 0.0M
2023-10-25 7.05 7.30 7.05 7.25 0.0M
2023-10-24 7.25 7.42 7.25 7.30 0.0M
2023-10-23 6.94 7.05 6.94 7.05 0.0M
2023-10-20 7.18 7.23 7.01 7.02 0.0M
2023-10-19 7.00 7.28 7.00 7.11 0.0M
2023-10-18 7.37 7.37 7.29 7.33 0.0M
2023-10-17 7.59 7.59 7.36 7.38 0.0M
2023-10-16 7.38 7.56 7.38 7.48 0.0M
2023-10-13 7.52 7.53 7.22 7.47 0.0M
2023-10-12 7.48 7.62 7.43 7.53 0.0M
2023-10-11 7.48 7.72 7.48 7.63 0.0M
2023-10-10 7.48 7.71 7.48 7.64 0.0M
2023-10-09 7.52 7.89 7.51 7.79 0.0M
2023-10-06 7.65 7.80 7.65 7.78 0.0M
2023-10-05 7.68 7.70 7.50 7.65 0.0M
2023-10-04 7.47 7.84 7.47 7.74 0.0M
2023-10-03 8.01 8.01 7.87 7.97 0.0M
2023-10-02 8.28 8.28 8.05 8.05 0.0M
2023-09-29 8.08 8.17 8.02 8.02 0.0M
2023-09-28 7.91 8.01 7.89 7.96 0.0M
2023-09-27 7.93 8.02 7.88 7.89 0.0M
2023-09-26 8.01 8.04 7.94 7.94 0.0M
2023-09-25 8.13 8.31 8.12 8.12 0.0M
2023-09-22 7.92 8.16 7.92 8.07 0.1M
2023-09-21 8.10 8.10 8.02 8.02 0.1M
2023-09-20 8.15 8.25 8.07 8.16 0.0M
2023-09-19 7.94 8.23 7.94 8.15 0.0M
2023-09-18 8.05 8.13 7.95 8.08 0.0M
2023-09-15 8.40 8.40 8.10 8.13 0.0M
2023-09-14 8.22 8.40 7.93 8.10 0.0M
2023-09-13 8.40 8.40 8.20 8.20 0.0M
2023-09-12 8.45 8.45 8.02 8.12 0.0M
2023-09-11 8.21 8.35 8.21 8.32 0.0M
2023-09-08 8.22 8.35 8.21 8.35 0.1M
2023-09-07 8.54 8.54 8.27 8.34 0.0M
2023-09-06 8.80 8.80 8.29 8.50 0.0M
2023-09-05 8.35 8.83 8.35 8.57 0.0M
2023-09-01 8.82 8.82 8.30 8.64 0.0M
2023-08-31 8.65 8.65 8.23 8.51 0.0M
2023-08-30 8.50 8.50 8.42 8.45 0.0M
2023-08-29 8.41 8.61 8.24 8.42 0.0M
2023-08-28 8.46 8.65 8.36 8.44 0.0M
2023-08-25 8.43 8.61 8.22 8.46 0.0M
2023-08-24 8.32 8.71 8.26 8.50 0.0M
2023-08-23 8.54 8.81 8.48 8.64 0.0M
2023-08-22 8.76 8.76 8.26 8.55 0.0M
2023-08-21 8.57 8.62 8.22 8.35 0.0M
2023-08-18 8.66 8.77 8.51 8.53 0.0M
2023-08-17 8.64 8.81 8.62 8.79 0.0M
2023-08-16 8.85 8.85 8.51 8.65 0.0M
2023-08-15 8.75 8.80 8.66 8.69 0.0M
2023-08-14 8.77 9.00 8.68 8.98 0.0M
2023-08-11 8.78 8.92 8.73 8.77 0.0M
2023-08-10 8.86 8.98 8.86 8.94 0.0M
2023-08-09 9.04 9.07 8.76 9.07 0.0M
2023-08-08 8.90 9.00 8.90 8.91 0.0M
2023-08-07 9.15 9.15 9.02 9.14 0.0M
2023-08-04 8.89 9.20 8.82 9.05 0.0M
2023-08-03 8.70 9.04 8.70 9.04 0.0M
2023-08-02 9.03 9.04 8.84 8.92 0.0M
2023-08-01 8.86 9.09 8.86 8.99 0.0M
2023-07-31 8.88 9.08 8.88 9.08 0.0M
2023-07-28 8.52 9.00 8.52 8.86 0.0M
2023-07-27 8.75 8.75 8.53 8.56 0.0M
2023-07-26 8.70 8.80 8.68 8.80 0.0M
2023-07-25 8.60 8.67 8.60 8.60 0.0M
2023-07-24 8.61 8.69 8.61 8.63 0.0M
2023-07-21 8.39 8.60 8.39 8.53 0.0M
2023-07-20 8.35 8.76 8.35 8.76 0.0M
2023-07-19 8.80 8.87 8.80 8.87 0.0M
2023-07-18 8.80 8.91 8.75 8.83 0.0M
2023-07-17 8.95 9.17 8.84 8.99 0.0M
2023-07-14 9.05 9.08 9.00 9.03 0.0M
2023-07-13 9.12 9.32 9.07 9.15 0.0M
2023-07-12 8.90 9.13 8.90 8.99 0.0M
2023-07-11 8.96 9.09 8.95 9.09 0.0M
2023-07-10 8.94 8.95 8.90 8.95 0.0M
2023-07-07 8.90 9.05 8.90 9.05 0.1M
2023-07-06 8.90 9.02 8.90 9.00 0.0M
2023-07-05 8.97 9.05 8.96 9.00 0.0M
2023-07-03 9.04 9.18 8.91 9.18 0.0M
2023-06-30 9.12 9.12 8.95 9.06 0.0M
2023-06-29 9.03 9.15 8.90 9.04 0.0M
2023-06-28 8.91 9.05 8.91 8.96 0.0M
2023-06-27 8.94 9.15 8.94 9.02 0.0M
2023-06-26 8.92 9.04 8.92 8.96 0.0M
2023-06-23 8.80 9.02 8.80 8.92 0.0M
2023-06-22 9.04 9.04 8.96 9.00 0.0M
2023-06-21 9.28 9.28 9.09 9.14 0.0M
2023-06-20 9.10 9.32 8.98 9.03 0.0M
2023-06-16 8.68 9.19 8.68 9.05 0.0M
2023-06-15 8.99 9.29 8.99 9.29 0.0M
2023-06-14 9.26 9.37 9.18 9.37 0.0M
2023-06-13 8.93 9.08 8.93 9.01 0.0M
2023-06-12 9.01 9.11 9.01 9.05 0.0M
2023-06-09 9.06 9.21 9.06 9.09 0.0M
2023-06-08 8.99 9.13 8.99 9.08 0.0M
2023-06-07 9.14 9.26 9.11 9.11 0.0M
2023-06-06 9.10 9.17 9.08 9.15 0.0M
2023-06-05 8.89 9.29 8.89 9.12 0.0M
2023-06-02 8.65 8.74 8.60 8.74 0.0M
2023-06-01 8.60 8.62 8.56 8.60 0.0M
2023-05-31 8.65 8.65 8.46 8.57 0.0M
2023-05-30 8.66 8.74 8.58 8.71 0.0M
2023-05-26 8.76 8.84 8.55 8.79 0.0M
2023-05-25 8.81 8.83 8.59 8.81 0.0M
2023-05-24 9.00 9.00 8.86 8.90 0.0M
2023-05-23 8.66 8.93 8.66 8.82 0.0M
2023-05-22 8.68 8.95 8.68 8.89 0.0M
2023-05-19 8.74 8.74 8.65 8.65 0.0M
2023-05-18 8.45 8.62 8.45 8.50 0.0M
2023-05-17 8.60 8.82 8.57 8.60 0.0M
2023-05-16 8.30 8.49 8.30 8.36 0.0M
2023-05-15 8.52 8.52 8.36 8.47 0.0M
2023-05-12 8.36 8.56 8.36 8.56 0.0M
2023-05-11 8.42 8.58 8.26 8.47 0.1M
2023-05-10 8.51 8.71 8.51 8.68 0.0M
2023-05-09 8.58 8.64 8.50 8.50 0.0M
2023-05-08 8.20 8.24 8.15 8.21 0.0M
2023-05-05 8.30 8.46 8.18 8.24 0.0M
2023-05-04 8.97 8.98 8.95 8.98 0.0M
2023-05-03 8.91 9.00 8.91 8.97 0.0M
2023-05-02 8.74 9.16 8.74 8.82 0.0M
2023-05-01 9.31 9.31 9.09 9.09 0.0M
2023-04-28 9.21 9.28 9.13 9.28 0.0M
2023-04-27 9.23 9.23 9.07 9.20 0.0M
2023-04-26 8.88 9.00 8.77 8.98 0.0M
2023-04-25 8.72 8.85 8.66 8.85 0.0M
2023-04-24 8.75 8.88 8.60 8.79 0.0M
2023-04-21 8.50 8.69 8.50 8.60 0.0M
2023-04-20 8.54 8.69 8.48 8.68 0.0M
2023-04-19 8.38 8.69 8.38 8.38 0.0M
2023-04-18 8.60 8.65 8.49 8.54 0.0M
2023-04-17 8.40 8.40 8.29 8.30 0.0M
2023-04-14 8.36 8.48 8.28 8.48 0.0M
2023-04-13 8.32 8.48 8.32 8.39 0.0M
2023-04-12 8.33 8.49 8.33 8.36 0.0M
2023-04-11 7.91 8.14 7.91 8.10 0.0M
2023-04-10 7.84 7.97 7.65 7.86 0.0M
2023-04-06 7.93 7.98 7.88 7.91 0.0M
2023-04-05 7.88 8.17 7.88 8.06 0.0M
2023-04-04 7.86 8.08 7.86 7.89 0.0M
2023-04-03 8.04 8.07 8.01 8.04 0.0M
2023-03-31 7.81 8.10 7.81 8.01 0.0M
2023-03-30 7.74 7.82 7.68 7.78 0.0M
2023-03-29 7.79 7.92 7.79 7.92 0.0M
2023-03-28 7.57 7.79 7.57 7.74 0.0M
2023-03-27 7.76 7.81 7.63 7.63 0.0M
2023-03-24 7.73 7.87 7.68 7.75 0.0M
2023-03-23 7.79 7.79 7.62 7.71 0.0M
2023-03-22 7.65 7.78 7.52 7.70 0.0M
2023-03-21 7.66 7.66 7.50 7.66 0.4M
2023-03-20 7.48 7.62 7.48 7.62 0.0M
2023-03-17 7.43 7.68 7.43 7.59 0.0M
2023-03-16 7.53 7.53 7.09 7.33 0.1M
2023-03-15 7.33 7.36 7.28 7.35 0.0M
2023-03-14 7.59 7.61 7.47 7.53 0.0M
2023-03-13 7.61 7.75 7.55 7.55 0.0M
2023-03-10 7.59 7.73 7.59 7.61 0.0M
2023-03-09 7.91 7.91 7.63 7.63 0.0M
2023-03-08 7.61 7.73 7.52 7.54 0.0M
2023-03-07 7.67 7.81 7.57 7.70 0.0M
2023-03-06 7.98 7.98 7.82 7.82 0.0M
2023-03-03 7.88 7.96 7.79 7.81 0.0M
2023-03-02 7.96 8.03 7.92 7.94 0.0M
2023-03-01 8.04 8.07 7.89 8.00 0.0M
2023-02-28 8.04 8.04 7.90 7.97 0.0M
2023-02-27 7.57 7.60 7.47 7.47 0.0M
2023-02-24 7.44 7.57 7.40 7.40 0.0M
2023-02-23 7.35 7.45 7.32 7.34 0.0M
2023-02-22 7.30 7.38 7.27 7.28 0.0M
2023-02-21 7.38 7.38 7.27 7.27 0.0M
2023-02-17 7.48 7.48 7.30 7.30 0.0M
2023-02-16 7.45 7.54 7.40 7.47 0.0M
2023-02-15 7.47 7.47 7.32 7.32 0.0M
2023-02-14 7.60 7.60 7.39 7.57 0.0M
2023-02-13 7.41 7.50 7.39 7.39 0.0M
2023-02-10 7.40 7.54 7.35 7.45 0.0M
2023-02-09 7.41 7.45 7.41 7.42 0.0M
2023-02-08 7.61 7.71 7.56 7.60 0.0M
2023-02-07 7.79 7.79 7.66 7.66 0.0M
2023-02-06 7.69 7.73 7.52 7.73 0.0M
2023-02-03 7.86 7.91 7.66 7.66 0.0M
2023-02-02 7.98 7.98 7.76 7.76 0.0M
2023-02-01 7.87 8.04 7.84 8.04 0.0M
2023-01-31 7.90 7.97 7.86 7.93 0.0M
2023-01-30 7.82 7.84 7.70 7.77 0.0M
2023-01-27 7.83 7.87 7.76 7.77 0.0M
2023-01-26 7.83 7.84 7.82 7.82 0.0M
2023-01-25 7.87 7.95 7.75 7.86 0.0M
2023-01-24 7.76 7.80 7.72 7.80 0.0M
2023-01-23 7.80 7.84 7.61 7.75 0.0M
2023-01-20 7.87 7.87 7.59 7.63 0.0M
2023-01-19 7.70 7.75 7.46 7.46 0.0M
2023-01-18 7.37 7.45 7.25 7.26 0.0M
2023-01-17 7.28 7.28 7.12 7.12 0.1M
2023-01-13 7.20 7.20 7.08 7.11 0.1M
2023-01-12 7.04 7.10 7.03 7.07 0.1M
2023-01-11 6.80 6.86 6.62 6.67 0.0M
2023-01-10 6.75 6.84 6.72 6.79 0.0M
2023-01-09 6.85 6.89 6.80 6.80 0.0M
2023-01-06 6.88 7.13 6.81 7.05 0.0M
2023-01-05 6.91 7.02 6.88 6.88 0.0M
2023-01-04 7.11 7.29 7.11 7.24 0.1M
2023-01-03 7.12 7.36 7.04 7.12 0.0M