2m 2m 2m 2m 2m 2m 2m
Astra Intl Unsp ADR (PTAIY)
OTC
$5.78-$0.14 (-2.36%)
Price as of Jun 02, 2026- N/AMarket Cap
- 6.69%1-Year Change
- ConglomeratesIndustry
Astra Intl Unsp ADR (PTAIY)
$5.78-$0.14 (-2.36%)
- 1 Month-25.71%Low Price$5.78High Price$7.78
- 3 Months-22.62%Low Price$5.78High Price$7.82
- 1 Year-2.20%Low Price$5.42High Price$8.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | -5.96% | 279,941 |
05/06/2026 |
$0.33 Dividend | |||||
05/05/2026 | 7.25 | 7.56 | 7.25 | 7.34 | -1.41% | 115,603 |
05/04/2026 | 7.13 | 7.45 | 7.13 | 7.44 | +5.85% | 167,862 |
05/01/2026 | 7.13 | 7.27 | 6.82 | 7.03 | -3.29% | 129,534 |
04/30/2026 | 7.17 | 7.27 | 6.85 | 7.27 | +1.06% | 278,835 |
04/29/2026 | 7.11 | 7.60 | 7.04 | 7.19 | +1.21% | 142,469 |
04/28/2026 | 6.89 | 7.11 | 6.81 | 7.11 | +0.41% | 223,750 |
04/27/2026 | 7.07 | 7.11 | 6.93 | 7.08 | -0.27% | 191,550 |
04/24/2026 | 7.25 | 7.25 | 7.05 | 7.10 | -1.07% | 79,552 |
04/23/2026 | 7.20 | 7.28 | 7.16 | 7.17 | -2.60% | 132,749 |
04/22/2026 | 7.60 | 7.60 | 7.32 | 7.37 | +1.78% | 177,754 |
04/21/2026 | 7.34 | 7.36 | 7.17 | 7.24 | +0.33% | 114,935 |
04/20/2026 | 7.26 | 7.38 | 7.20 | 7.21 | +0.35% | 114,607 |
04/17/2026 | 7.52 | 7.52 | 7.18 | 7.19 | +0.86% | 166,960 |
04/16/2026 | 7.09 | 7.39 | 6.91 | 7.13 | +0.68% | 135,494 |
04/15/2026 | 7.24 | 7.39 | 7.03 | 7.08 | -0.54% | 223,290 |
04/14/2026 | 6.89 | 7.17 | 6.89 | 7.12 | +1.09% | 250,796 |
04/13/2026 | 7.06 | 7.36 | 6.89 | 7.04 | -1.87% | 619,368 |
04/10/2026 | 7.00 | 7.20 | 7.00 | 7.17 | +2.46% | 372,550 |
04/09/2026 | 6.99 | 7.07 | 6.93 | 7.00 | -0.41% | 113,825 |
04/08/2026 | 7.23 | 7.39 | 6.93 | 7.03 | +4.40% | 126,983 |
04/07/2026 | 6.80 | 6.97 | 6.57 | 6.73 | -3.30% | 136,391 |
04/06/2026 | 7.04 | 7.23 | 6.86 | 6.96 | -0.41% | 170,359 |
04/02/2026 | 7.02 | 7.13 | 6.91 | 6.99 | -2.14% | 125,431 |
04/01/2026 | 7.39 | 7.39 | 7.11 | 7.15 | -2.35% | 124,818 |
03/31/2026 | 7.38 | 7.48 | 7.25 | 7.32 | -1.16% | 211,333 |
03/30/2026 | 7.47 | 7.56 | 7.07 | 7.40 | +4.88% | 227,828 |
03/27/2026 | 7.04 | 7.08 | 6.80 | 7.06 | -1.07% | 129,057 |
03/26/2026 | 7.55 | 7.55 | 7.04 | 7.14 | -4.60% | 51,926 |
03/25/2026 | 7.08 | 7.50 | 7.08 | 7.48 | +11.08% | 153,041 |
03/24/2026 | 6.73 | 6.86 | 6.62 | 6.73 | -2.36% | 76,226 |
03/23/2026 | 6.72 | 6.99 | 6.51 | 6.90 | +6.84% | 154,074 |
03/20/2026 | 6.79 | 6.97 | 6.38 | 6.46 | -4.68% | 94,451 |
03/19/2026 | 6.62 | 6.80 | 6.50 | 6.77 | -0.35% | 35,038 |
03/18/2026 | 6.98 | 6.98 | 6.45 | 6.80 | +0.64% | 66,734 |
03/17/2026 | 6.73 | 6.75 | 6.50 | 6.75 | 0.00% | 35,983 |
03/16/2026 | 6.61 | 6.90 | 6.53 | 6.75 | +2.47% | 146,025 |
03/13/2026 | 6.68 | 6.82 | 6.54 | 6.59 | -1.99% | 100,325 |
03/12/2026 | 6.45 | 6.74 | 6.45 | 6.72 | +0.50% | 516,765 |
03/11/2026 | 6.26 | 7.05 | 6.26 | 6.69 | -1.48% | 59,268 |
03/10/2026 | 6.73 | 6.84 | 6.73 | 6.79 | -0.98% | 193,509 |
03/09/2026 | 6.86 | 6.86 | 6.53 | 6.86 | -6.64% | 178,186 |
03/06/2026 | 6.94 | 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 | 6.98 | 7.21 | 6.94 | 7.03 | -2.82% | 60,515 |
03/03/2026 | 7.39 | 7.52 | 7.23 | 7.23 | -4.55% | 77,841 |
03/02/2026 | 7.42 | 7.60 | 7.38 | 7.58 | -4.58% | 37,523 |
02/27/2026 | 7.84 | 8.02 | 7.67 | 7.94 | +1.03% | 29,282 |
02/26/2026 | 7.87 | 7.97 | 7.59 | 7.86 | +3.72% | 25,537 |
02/25/2026 | 7.99 | 7.99 | 7.52 | 7.58 | -1.74% | 144,466 |
02/24/2026 | 7.61 | 7.92 | 7.51 | 7.71 | +0.37% | 98,997 |
02/23/2026 | 7.59 | 7.68 | 7.51 | 7.68 | +0.12% | 73,445 |
02/20/2026 | 7.54 | 7.78 | 7.43 | 7.67 | -3.02% | 59,996 |
02/19/2026 | 7.86 | 7.91 | 7.59 | 7.91 | +1.06% | 40,518 |
02/18/2026 | 7.82 | 8.14 | 7.54 | 7.83 | +1.27% | 22,157 |
02/17/2026 | 7.84 | 7.84 | 7.47 | 7.73 | 0.00% | 43,346 |
02/13/2026 | 7.56 | 7.73 | 7.50 | 7.73 | -0.25% | 81,568 |
02/12/2026 | 7.92 | 8.01 | 7.66 | 7.75 | -1.10% | 106,528 |
02/11/2026 | 8.00 | 8.00 | 7.72 | 7.83 | +0.99% | 625,007 |
02/10/2026 | 7.80 | 7.89 | 7.64 | 7.76 | +1.25% | 626,860 |
02/09/2026 | 7.86 | 7.99 | 7.57 | 7.66 | -0.50% | 374,661 |
02/06/2026 | 7.77 | 8.02 | 7.64 | 7.70 | -5.96% | 40,911 |
02/05/2026 | 7.93 | 8.19 | 7.84 | 8.19 | +5.94% | 112,197 |
02/04/2026 | 7.58 | 7.91 | 7.58 | 7.73 | -1.70% | 108,863 |
02/03/2026 | 7.71 | 7.86 | 7.61 | 7.86 | +9.02% | 25,163 |
02/02/2026 | 7.24 | 7.43 | 7.12 | 7.21 | -0.79% | 217,625 |
01/30/2026 | 7.29 | 7.51 | 7.20 | 7.27 | -3.68% | 486,994 |
01/29/2026 | 7.43 | 7.66 | 7.29 | 7.55 | +8.08% | 640,514 |
01/28/2026 | 7.17 | 7.17 | 6.98 | 6.98 | -5.19% | 19,557 |
01/27/2026 | 7.48 | 7.48 | 7.22 | 7.37 | -6.89% | 30,310 |
01/26/2026 | 7.74 | 8.15 | 7.74 | 7.91 | +0.98% | 15,542 |
01/23/2026 | 7.82 | 7.83 | 7.69 | 7.83 | +2.12% | 15,417 |
01/22/2026 | 7.60 | 8.11 | 7.60 | 7.67 | +0.75% | 41,791 |
01/21/2026 | 7.84 | 7.84 | 7.46 | 7.61 | -9.44% | 54,690 |
01/20/2026 | 8.26 | 8.41 | 8.10 | 8.41 | +5.02% | 18,667 |
01/16/2026 | 8.13 | 8.20 | 7.93 | 8.01 | -1.06% | 37,615 |
01/15/2026 | 7.67 | 8.09 | 7.67 | 8.09 | -0.70% | 18,886 |
01/14/2026 | 7.77 | 8.39 | 7.77 | 8.15 | -0.93% | 24,011 |
01/13/2026 | 7.96 | 8.41 | 7.96 | 8.23 | +2.50% | 12,593 |
01/12/2026 | 8.08 | 8.12 | 7.94 | 8.03 | +1.45% | 12,559 |
01/09/2026 | 7.96 | 8.13 | 7.82 | 7.91 | -0.95% | 12,028 |