2m 2m 2m 2m 2m 2m 2m
Astra Intl Unsp ADR (PTAIY)
OTC
$5.31-$0.06 (-1.12%)
Price as of Jul 13, 2026- N/AMarket Cap
- -4.15%1-Year Change
- ConglomeratesIndustry
Astra Intl Unsp ADR (PTAIY)
$5.31-$0.06 (-1.12%)
- 1 Month-1.63%Low Price$5.09High Price$5.68
- 3 Months-24.65%Low Price$5.09High Price$7.78
- 1 Year-4.15%Low Price$5.09High Price$8.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/21/2026 | 7.35 | 7.37 | 7.18 | 7.24 | +0.33% | 114,935 |
04/20/2026 | 7.26 | 7.38 | 7.20 | 7.22 | +0.35% | 114,607 |
04/17/2026 | 7.53 | 7.53 | 7.19 | 7.19 | +0.86% | 166,960 |
04/16/2026 | 7.10 | 7.40 | 6.91 | 7.13 | +0.68% | 135,494 |
04/15/2026 | 7.25 | 7.40 | 7.04 | 7.09 | -0.54% | 223,290 |
04/14/2026 | 6.89 | 7.18 | 6.89 | 7.12 | +1.09% | 250,796 |
04/13/2026 | 7.07 | 7.36 | 6.89 | 7.05 | -1.87% | 619,368 |
04/10/2026 | 7.01 | 7.21 | 7.01 | 7.18 | +2.46% | 372,550 |
04/09/2026 | 7.00 | 7.08 | 6.94 | 7.01 | -0.41% | 113,825 |
04/08/2026 | 7.23 | 7.40 | 6.93 | 7.04 | +4.40% | 126,983 |
04/07/2026 | 6.81 | 6.98 | 6.58 | 6.74 | -3.30% | 136,391 |
04/06/2026 | 7.05 | 7.24 | 6.87 | 6.97 | -0.41% | 170,359 |
04/02/2026 | 7.03 | 7.13 | 6.91 | 7.00 | -2.14% | 125,431 |
04/01/2026 | 7.40 | 7.40 | 7.11 | 7.15 | -2.35% | 124,818 |
03/31/2026 | 7.39 | 7.49 | 7.26 | 7.32 | -1.16% | 211,333 |
03/30/2026 | 7.48 | 7.56 | 7.08 | 7.41 | +4.88% | 227,828 |
03/27/2026 | 7.05 | 7.09 | 6.81 | 7.07 | -1.07% | 129,057 |
03/26/2026 | 7.55 | 7.55 | 7.05 | 7.14 | -4.60% | 51,926 |
03/25/2026 | 7.09 | 7.51 | 7.09 | 7.49 | +11.08% | 153,041 |
03/24/2026 | 6.73 | 6.87 | 6.63 | 6.74 | -2.36% | 76,226 |
03/23/2026 | 6.72 | 7.00 | 6.52 | 6.90 | +6.84% | 154,074 |
03/20/2026 | 6.80 | 6.98 | 6.39 | 6.46 | -4.68% | 94,451 |
03/19/2026 | 6.63 | 6.81 | 6.51 | 6.78 | -0.35% | 35,038 |
03/18/2026 | 6.99 | 6.99 | 6.45 | 6.80 | +0.64% | 66,734 |
03/17/2026 | 6.74 | 6.76 | 6.51 | 6.76 | 0.00% | 35,983 |
03/16/2026 | 6.62 | 6.90 | 6.54 | 6.76 | +2.47% | 146,025 |
03/13/2026 | 6.68 | 6.83 | 6.55 | 6.60 | -1.99% | 100,325 |
03/12/2026 | 6.45 | 6.75 | 6.45 | 6.73 | +0.50% | 516,765 |
03/11/2026 | 6.26 | 7.06 | 6.26 | 6.70 | -1.48% | 59,268 |
03/10/2026 | 6.73 | 6.85 | 6.73 | 6.80 | -0.98% | 193,509 |
03/09/2026 | 6.87 | 6.87 | 6.54 | 6.87 | -6.64% | 178,186 |
03/06/2026 | 6.95 | 7.35 | 6.87 | 7.35 | +2.81% | 32,807 |
03/05/2026 | 7.11 | 7.57 | 7.11 | 7.15 | +1.67% | 69,810 |
03/04/2026 | 6.99 | 7.22 | 6.95 | 7.03 | -2.82% | 60,515 |
03/03/2026 | 7.40 | 7.53 | 7.24 | 7.24 | -4.55% | 77,841 |
03/02/2026 | 7.43 | 7.60 | 7.39 | 7.58 | -4.58% | 37,523 |
02/27/2026 | 7.85 | 8.02 | 7.68 | 7.95 | +1.03% | 29,282 |
02/26/2026 | 7.88 | 7.98 | 7.59 | 7.87 | +3.72% | 25,537 |
02/25/2026 | 8.00 | 8.00 | 7.53 | 7.58 | -1.74% | 144,466 |
02/24/2026 | 7.61 | 7.93 | 7.52 | 7.72 | +0.37% | 98,997 |
02/23/2026 | 7.59 | 7.69 | 7.52 | 7.69 | +0.12% | 73,445 |
02/20/2026 | 7.55 | 7.78 | 7.44 | 7.68 | -3.02% | 59,996 |
02/19/2026 | 7.87 | 7.92 | 7.59 | 7.92 | +1.06% | 40,518 |