2m 2m 2m 2m 2m 2m 2m
Astra Intl Unsp ADR (PTAIY)
OTC
$5.56+$0.07 (+1.37%)
Price as of Sep 11, 2026- N/AMarket Cap
- -15.20%1-Year Change
- ConglomeratesIndustry
Astra Intl Unsp ADR (PTAIY)
$5.56+$0.07 (+1.37%)
- 1 Month+3.15%Low Price$5.31High Price$5.72
- 3 Months+4.32%Low Price$5.09High Price$5.76
- 1 Year-15.20%Low Price$5.09High Price$8.42
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.60 | 5.61 | 5.53 | 5.56 | +1.37% | 90,685 |
09/10/2026 | 5.49 | 5.52 | 5.46 | 5.49 | +0.45% | 183,215 |
09/09/2026 | 5.48 | 5.57 | 5.45 | 5.46 | -1.79% | 135,153 |
09/08/2026 | 5.57 | 5.62 | 5.53 | 5.56 | +1.46% | 84,768 |
09/04/2026 | 5.52 | 5.54 | 5.48 | 5.48 | -4.20% | 114,862 |
09/03/2026 | 5.76 | 5.79 | 5.67 | 5.72 | +5.32% | 117,986 |
09/02/2026 | 5.43 | 5.46 | 5.40 | 5.43 | -1.03% | 110,114 |
09/01/2026 | 5.60 | 5.60 | 5.48 | 5.49 | +2.38% | 165,579 |
08/31/2026 | 5.40 | 5.40 | 5.35 | 5.36 | 0.00% | 154,737 |
08/28/2026 | 5.45 | 5.45 | 5.36 | 5.36 | -0.74% | 90,671 |
08/27/2026 | 5.47 | 5.47 | 5.36 | 5.40 | 0.00% | 143,529 |
08/26/2026 | 5.40 | 5.42 | 5.35 | 5.40 | +0.19% | 151,888 |
08/25/2026 | 5.20 | 5.42 | 5.20 | 5.39 | +0.24% | 131,008 |
08/24/2026 | 5.50 | 5.50 | 5.34 | 5.38 | -0.06% | 212,130 |
08/21/2026 | 5.40 | 5.40 | 5.36 | 5.38 | +1.32% | 131,742 |
08/20/2026 | 5.30 | 5.42 | 5.30 | 5.31 | -0.19% | 182,660 |
08/19/2026 | 5.30 | 5.34 | 5.26 | 5.32 | +0.009% | 186,562 |
08/18/2026 | 5.35 | 5.35 | 5.30 | 5.32 | -0.15% | 280,586 |
08/17/2026 | 5.37 | 5.37 | 5.30 | 5.33 | -0.23% | 172,237 |
08/14/2026 | 5.42 | 5.46 | 5.32 | 5.34 | +0.11% | 120,491 |
08/13/2026 | 5.38 | 5.38 | 5.33 | 5.33 | -1.59% | 158,193 |
08/12/2026 | 5.43 | 5.46 | 5.39 | 5.42 | +0.56% | 133,748 |
08/11/2026 | 5.50 | 5.50 | 5.39 | 5.39 | -3.92% | 74,319 |
08/10/2026 | 5.62 | 5.62 | 5.57 | 5.61 | -0.88% | 76,978 |
08/07/2026 | 5.75 | 5.75 | 5.64 | 5.66 | +0.71% | 105,418 |
08/06/2026 | 5.66 | 5.67 | 5.62 | 5.62 | +1.08% | 62,046 |
08/05/2026 | 5.62 | 5.63 | 5.56 | 5.56 | -1.24% | 75,561 |
08/04/2026 | 5.73 | 5.73 | 5.61 | 5.63 | +0.43% | 125,235 |
08/03/2026 | 5.69 | 5.72 | 5.59 | 5.61 | -0.95% | 75,953 |
07/31/2026 | 5.92 | 5.92 | 5.57 | 5.66 | +3.28% | 157,820 |
07/30/2026 | 5.55 | 5.85 | 5.20 | 5.48 | -0.18% | 133,583 |
07/29/2026 | 5.80 | 5.80 | 5.43 | 5.49 | -1.26% | 139,287 |
07/28/2026 | 5.55 | 5.59 | 5.51 | 5.56 | +0.91% | 187,270 |
07/27/2026 | 5.50 | 5.54 | 5.40 | 5.51 | -0.72% | 172,172 |
07/24/2026 | 5.63 | 5.68 | 5.52 | 5.55 | +1.46% | 113,350 |
07/23/2026 | 5.72 | 5.72 | 5.46 | 5.47 | -4.79% | 95,594 |
07/22/2026 | 5.76 | 5.78 | 5.72 | 5.75 | +0.61% | 122,629 |
07/21/2026 | 5.75 | 5.76 | 5.66 | 5.71 | +0.88% | 253,466 |
07/20/2026 | 5.84 | 5.87 | 5.61 | 5.66 | -1.74% | 912,376 |
07/17/2026 | 5.70 | 5.77 | 5.65 | 5.76 | +1.77% | 279,077 |
07/16/2026 | 5.64 | 5.67 | 5.60 | 5.66 | +5.20% | 184,297 |
07/15/2026 | 5.38 | 5.49 | 5.30 | 5.38 | +0.37% | 232,187 |
07/14/2026 | 5.47 | 5.48 | 5.24 | 5.36 | +0.94% | 1,688,917 |
07/13/2026 | 5.35 | 5.55 | 5.31 | 5.31 | -1.12% | 220,542 |
07/10/2026 | 5.36 | 5.37 | 5.28 | 5.37 | -0.74% | 120,949 |
07/09/2026 | 5.42 | 5.42 | 5.34 | 5.41 | +0.56% | 140,850 |
07/08/2026 | 5.46 | 5.49 | 5.34 | 5.38 | -1.65% | 248,901 |
07/07/2026 | 5.50 | 5.50 | 5.44 | 5.47 | +3.40% | 415,667 |
07/06/2026 | 5.37 | 5.40 | 5.26 | 5.29 | +3.22% | 388,251 |
07/02/2026 | 5.31 | 5.31 | 5.11 | 5.13 | +0.69% | 202,842 |
07/01/2026 | 5.10 | 5.32 | 5.09 | 5.09 | -3.05% | 388,454 |
06/30/2026 | 5.17 | 5.28 | 5.12 | 5.25 | -1.39% | 238,212 |
06/29/2026 | 5.54 | 5.54 | 5.25 | 5.32 | -1.95% | 236,558 |
06/26/2026 | 5.56 | 5.56 | 5.36 | 5.43 | -1.27% | 227,589 |
06/25/2026 | 5.62 | 5.62 | 5.41 | 5.50 | +4.96% | 247,656 |
06/24/2026 | 5.56 | 5.56 | 5.22 | 5.24 | -2.24% | 372,554 |
06/23/2026 | 5.50 | 5.50 | 5.24 | 5.36 | -1.47% | 560,968 |
06/22/2026 | 5.43 | 5.50 | 5.31 | 5.44 | +1.23% | 273,261 |
06/18/2026 | 5.39 | 5.50 | 5.32 | 5.37 | +1.78% | 334,820 |
06/17/2026 | 5.75 | 5.75 | 5.17 | 5.28 | -4.94% | 1,635,580 |
06/16/2026 | 5.81 | 5.81 | 5.45 | 5.55 | -2.21% | 306,932 |
06/15/2026 | 5.57 | 5.68 | 5.48 | 5.68 | +5.23% | 249,631 |
06/12/2026 | 5.49 | 5.55 | 5.39 | 5.40 | +1.27% | 146,271 |
06/11/2026 | 5.47 | 5.47 | 5.24 | 5.33 | +0.57% | 320,986 |
06/10/2026 | 5.36 | 5.36 | 5.25 | 5.30 | +2.51% | 173,062 |
06/09/2026 | 5.17 | 5.29 | 5.05 | 5.17 | +0.19% | 674,732 |
06/08/2026 | 5.14 | 5.16 | 5.02 | 5.16 | +1.18% | 343,341 |
06/05/2026 | 5.57 | 5.57 | 5.05 | 5.10 | -6.42% | 634,856 |
06/04/2026 | 5.50 | 5.59 | 5.32 | 5.45 | -5.87% | 331,002 |
06/03/2026 | 5.68 | 5.88 | 5.67 | 5.79 | +0.17% | 513,103 |
06/02/2026 | 5.88 | 5.89 | 5.45 | 5.78 | -2.36% | 616,784 |
06/01/2026 | 6.00 | 6.15 | 5.88 | 5.92 | -0.84% | 260,832 |
05/29/2026 | 6.07 | 6.09 | 5.86 | 5.97 | -3.71% | 396,521 |
05/28/2026 | 6.21 | 6.26 | 6.10 | 6.20 | -0.64% | 197,556 |
05/27/2026 | 6.08 | 6.24 | 6.06 | 6.24 | +1.46% | 239,841 |
05/26/2026 | 6.29 | 6.29 | 6.10 | 6.15 | -5.09% | 311,777 |
05/22/2026 | 6.73 | 6.73 | 6.40 | 6.48 | -6.09% | 180,238 |
05/21/2026 | 6.94 | 7.06 | 6.84 | 6.90 | -1.43% | 286,435 |
05/20/2026 | 7.06 | 7.12 | 6.84 | 7.00 | +0.14% | 388,628 |
05/19/2026 | 7.03 | 7.14 | 6.88 | 6.99 | +0.49% | 365,827 |
05/18/2026 | 7.05 | 7.21 | 6.77 | 6.96 | +3.36% | 549,059 |
05/15/2026 | 7.06 | 7.12 | 6.72 | 6.73 | -3.98% | 98,871 |
05/14/2026 | 6.99 | 7.13 | 6.96 | 7.01 | -0.16% | 206,915 |
05/13/2026 | 7.07 | 7.34 | 6.96 | 7.02 | -2.23% | 221,056 |
05/12/2026 | 6.95 | 7.21 | 6.95 | 7.18 | +2.46% | 510,690 |
05/11/2026 | 7.01 | 7.36 | 6.95 | 7.01 | +2.30% | 275,501 |
05/08/2026 | 7.25 | 7.25 | 6.80 | 6.85 | -1.30% | 266,249 |
05/07/2026 | 7.22 | 7.22 | 6.92 | 6.94 | +0.58% | 520,677 |
05/06/2026 | 7.17 | 7.50 | 6.68 | 6.90 | -6.04% | 279,941 |
05/06/2026 |
$0.33 Dividend | |||||
05/05/2026 | 7.26 | 7.56 | 7.26 | 7.34 | -1.41% | 115,603 |
05/04/2026 | 7.13 | 7.46 | 7.13 | 7.45 | +5.85% | 167,862 |
05/01/2026 | 7.13 | 7.28 | 6.83 | 7.04 | -3.29% | 129,534 |
04/30/2026 | 7.18 | 7.28 | 6.86 | 7.28 | +1.06% | 278,835 |
04/29/2026 | 7.11 | 7.61 | 7.05 | 7.20 | +1.21% | 142,469 |
04/28/2026 | 6.89 | 7.11 | 6.82 | 7.11 | +0.41% | 223,750 |
04/27/2026 | 7.08 | 7.11 | 6.93 | 7.09 | -0.27% | 191,550 |
04/24/2026 | 7.26 | 7.26 | 7.06 | 7.10 | -1.07% | 79,552 |
04/23/2026 | 7.21 | 7.29 | 7.16 | 7.18 | -2.60% | 132,749 |
04/22/2026 | 7.60 | 7.60 | 7.32 | 7.37 | +1.78% | 177,754 |