2m 2m 2m 2m 2m 2m 2m
Astra Intl Unsp ADR (PTAIY)
OTC
$5.86+$0.09 (+1.61%)
Price as of Nov 12, 2026- N/AMarket Cap
- -18.87%1-Year Change
- ConglomeratesIndustry
Astra Intl Unsp ADR (PTAIY)
$5.86+$0.09 (+1.61%)
- 1 Month+11.80%Low Price$4.65High Price$5.86
- 3 Months+10.36%Low Price$4.65High Price$5.86
- 1 Year-18.87%Low Price$4.65High Price$8.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.90 | 5.91 | 5.81 | 5.86 | +1.61% | 237,090 |
11/11/2026 | 5.77 | 5.83 | 5.73 | 5.77 | -1.54% | 117,428 |
11/10/2026 | 5.90 | 5.92 | 5.83 | 5.86 | +0.51% | 167,185 |
11/09/2026 | 5.70 | 5.84 | 5.68 | 5.83 | +5.05% | 143,784 |
11/06/2026 | 5.50 | 5.57 | 5.50 | 5.55 | +3.93% | 366,339 |
11/05/2026 | 5.51 | 5.51 | 5.31 | 5.34 | -2.55% | 269,221 |
11/04/2026 | 5.40 | 5.48 | 5.39 | 5.48 | +5.38% | 229,297 |
11/03/2026 | 5.21 | 5.24 | 5.20 | 5.20 | -2.58% | 206,133 |
11/02/2026 | 5.41 | 5.44 | 5.29 | 5.34 | +0.90% | 294,119 |
10/30/2026 | 5.32 | 5.40 | 5.23 | 5.29 | +2.42% | 159,068 |
10/29/2026 | 5.22 | 5.24 | 5.14 | 5.17 | -4.00% | 182,951 |
10/28/2026 | 5.47 | 5.52 | 5.30 | 5.38 | +5.49% | 176,284 |
10/27/2026 | 5.29 | 5.29 | 5.03 | 5.10 | +2.00% | 488,370 |
10/26/2026 | 5.06 | 5.08 | 4.96 | 5.00 | -0.40% | 297,082 |
10/23/2026 | 5.02 | 5.07 | 4.96 | 5.02 | +2.03% | 223,741 |
10/22/2026 | 4.95 | 4.97 | 4.85 | 4.92 | -1.80% | 276,544 |
10/21/2026 | 5.02 | 5.12 | 4.99 | 5.01 | +0.20% | 425,267 |
10/20/2026 | 5.45 | 5.45 | 4.95 | 5.00 | +7.53% | 592,866 |
10/19/2026 | 4.62 | 4.79 | 4.60 | 4.65 | -1.69% | 706,520 |
10/16/2026 | 4.95 | 4.95 | 4.65 | 4.73 | -11.59% | 712,464 |
10/15/2026 | 5.32 | 5.41 | 5.30 | 5.35 | +0.14% | 257,291 |
10/15/2026 |
$0.11 Dividend | |||||
10/14/2026 | 5.42 | 5.42 | 5.28 | 5.34 | 0.00% | 152,756 |
10/13/2026 | 5.29 | 5.55 | 5.23 | 5.34 | +1.87% | 242,284 |
10/12/2026 | 5.26 | 5.28 | 5.21 | 5.24 | -1.11% | 207,030 |
10/09/2026 | 5.29 | 5.30 | 5.24 | 5.30 | +1.31% | 143,641 |
10/08/2026 | 5.35 | 5.35 | 5.21 | 5.23 | +0.19% | 146,880 |
10/07/2026 | 5.23 | 5.25 | 5.20 | 5.22 | -0.37% | 265,145 |
10/06/2026 | 5.38 | 5.38 | 5.23 | 5.24 | +1.42% | 206,306 |
10/05/2026 | 5.19 | 5.20 | 5.15 | 5.17 | +3.03% | 261,196 |
10/02/2026 | 5.07 | 5.07 | 5.01 | 5.02 | +1.99% | 147,122 |
10/01/2026 | 5.15 | 5.15 | 4.85 | 4.92 | -1.76% | 399,367 |
09/30/2026 | 5.00 | 5.15 | 4.97 | 5.01 | -1.73% | 286,433 |
09/29/2026 | 5.12 | 5.12 | 5.08 | 5.10 | +0.58% | 299,663 |
09/28/2026 | 5.10 | 5.10 | 5.06 | 5.07 | -1.34% | 278,715 |
09/25/2026 | 5.20 | 5.32 | 5.10 | 5.14 | -1.56% | 233,980 |
09/24/2026 | 5.21 | 5.23 | 5.17 | 5.22 | +0.81% | 268,140 |
09/23/2026 | 5.20 | 5.27 | 5.16 | 5.18 | -1.12% | 110,468 |
09/22/2026 | 5.23 | 5.25 | 5.18 | 5.23 | -1.11% | 234,385 |
09/21/2026 | 5.29 | 5.29 | 5.24 | 5.29 | +0.37% | 171,401 |
09/18/2026 | 5.31 | 5.31 | 5.25 | 5.27 | -2.00% | 159,360 |
09/17/2026 | 5.50 | 5.50 | 5.37 | 5.38 | +1.86% | 149,606 |
09/16/2026 | 5.38 | 5.38 | 5.27 | 5.28 | -2.09% | 87,357 |
09/15/2026 | 5.42 | 5.42 | 5.33 | 5.40 | -2.22% | 360,062 |
09/14/2026 | 5.69 | 5.69 | 5.48 | 5.52 | +1.26% | 155,154 |
09/11/2026 | 5.49 | 5.50 | 5.42 | 5.45 | +1.37% | 90,685 |
09/10/2026 | 5.38 | 5.41 | 5.35 | 5.38 | +0.45% | 183,215 |
09/09/2026 | 5.37 | 5.45 | 5.34 | 5.35 | -1.79% | 135,153 |
09/08/2026 | 5.46 | 5.50 | 5.42 | 5.45 | +1.46% | 84,768 |
09/04/2026 | 5.41 | 5.43 | 5.37 | 5.37 | -4.20% | 114,862 |
09/03/2026 | 5.65 | 5.68 | 5.55 | 5.61 | +5.32% | 117,986 |
09/02/2026 | 5.32 | 5.35 | 5.29 | 5.32 | -1.03% | 110,114 |
09/01/2026 | 5.49 | 5.49 | 5.37 | 5.38 | +2.38% | 165,579 |
08/31/2026 | 5.29 | 5.29 | 5.24 | 5.25 | 0.00% | 154,737 |
08/28/2026 | 5.34 | 5.34 | 5.25 | 5.25 | -0.74% | 90,671 |
08/27/2026 | 5.36 | 5.36 | 5.25 | 5.29 | 0.00% | 143,529 |
08/26/2026 | 5.29 | 5.31 | 5.24 | 5.29 | +0.19% | 151,888 |
08/25/2026 | 5.10 | 5.31 | 5.10 | 5.28 | +0.24% | 131,008 |
08/24/2026 | 5.39 | 5.39 | 5.23 | 5.27 | -0.06% | 212,130 |
08/21/2026 | 5.29 | 5.29 | 5.25 | 5.27 | +1.32% | 131,742 |
08/20/2026 | 5.20 | 5.31 | 5.20 | 5.21 | -0.19% | 182,660 |
08/19/2026 | 5.20 | 5.23 | 5.16 | 5.21 | +0.009% | 186,562 |
08/18/2026 | 5.24 | 5.24 | 5.20 | 5.21 | -0.15% | 280,586 |
08/17/2026 | 5.26 | 5.26 | 5.20 | 5.22 | -0.23% | 172,237 |
08/14/2026 | 5.31 | 5.35 | 5.21 | 5.23 | +0.11% | 120,491 |
08/13/2026 | 5.27 | 5.27 | 5.22 | 5.23 | -1.59% | 158,193 |
08/12/2026 | 5.32 | 5.35 | 5.28 | 5.31 | +0.56% | 133,748 |
08/11/2026 | 5.39 | 5.39 | 5.28 | 5.28 | -3.92% | 74,319 |
08/10/2026 | 5.51 | 5.51 | 5.46 | 5.50 | -0.88% | 76,978 |
08/07/2026 | 5.64 | 5.64 | 5.53 | 5.55 | +0.71% | 105,418 |
08/06/2026 | 5.55 | 5.55 | 5.51 | 5.51 | +1.08% | 62,046 |
08/05/2026 | 5.51 | 5.52 | 5.45 | 5.45 | -1.24% | 75,561 |
08/04/2026 | 5.61 | 5.61 | 5.50 | 5.52 | +0.43% | 125,235 |
08/03/2026 | 5.57 | 5.61 | 5.48 | 5.50 | -0.95% | 75,953 |
07/31/2026 | 5.80 | 5.80 | 5.46 | 5.55 | +3.28% | 157,820 |
07/30/2026 | 5.44 | 5.73 | 5.10 | 5.37 | -0.18% | 133,583 |
07/29/2026 | 5.69 | 5.69 | 5.32 | 5.38 | -1.26% | 139,287 |
07/28/2026 | 5.44 | 5.48 | 5.40 | 5.45 | +0.91% | 187,270 |
07/27/2026 | 5.39 | 5.43 | 5.29 | 5.40 | -0.72% | 172,172 |
07/24/2026 | 5.52 | 5.57 | 5.41 | 5.44 | +1.46% | 113,350 |
07/23/2026 | 5.61 | 5.61 | 5.35 | 5.36 | -4.79% | 95,594 |
07/22/2026 | 5.65 | 5.67 | 5.61 | 5.63 | +0.61% | 122,629 |
07/21/2026 | 5.64 | 5.65 | 5.55 | 5.60 | +0.88% | 253,466 |
07/20/2026 | 5.72 | 5.75 | 5.50 | 5.55 | -1.74% | 912,376 |
07/17/2026 | 5.59 | 5.66 | 5.54 | 5.65 | +1.77% | 279,077 |
07/16/2026 | 5.53 | 5.56 | 5.49 | 5.55 | +5.20% | 184,297 |
07/15/2026 | 5.27 | 5.38 | 5.20 | 5.27 | +0.37% | 232,187 |
07/14/2026 | 5.36 | 5.37 | 5.14 | 5.25 | +0.94% | 1,688,917 |
07/13/2026 | 5.24 | 5.44 | 5.21 | 5.21 | -1.12% | 220,542 |
07/10/2026 | 5.26 | 5.26 | 5.18 | 5.26 | -0.74% | 120,949 |
07/09/2026 | 5.31 | 5.31 | 5.23 | 5.30 | +0.56% | 140,850 |
07/08/2026 | 5.35 | 5.38 | 5.23 | 5.27 | -1.65% | 248,901 |
07/07/2026 | 5.39 | 5.39 | 5.33 | 5.36 | +3.40% | 415,667 |
07/06/2026 | 5.26 | 5.29 | 5.16 | 5.19 | +3.22% | 388,251 |
07/02/2026 | 5.21 | 5.21 | 5.01 | 5.02 | +0.69% | 202,842 |
07/01/2026 | 5.00 | 5.21 | 4.99 | 4.99 | -3.05% | 388,454 |
06/30/2026 | 5.07 | 5.18 | 5.02 | 5.15 | -1.39% | 238,212 |
06/29/2026 | 5.43 | 5.43 | 5.15 | 5.22 | -1.95% | 236,558 |
06/26/2026 | 5.45 | 5.45 | 5.25 | 5.32 | -1.27% | 227,589 |
06/25/2026 | 5.51 | 5.51 | 5.30 | 5.39 | +4.96% | 247,656 |