Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pt Astra Intl ADR (OP:PTAIY)

7.010 +0.120 (+1.74%)
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 6.930 7.000 6.790 6.890 18,126 -0.14(-1.99%)
Sep 30, 2025 7.035 7.035 6.805 7.030 15,231 +0.08(+1.15%)
Sep 29, 2025 7.230 7.330 6.910 6.950 27,639 -0.06(-0.93%)
Sep 26, 2025 7.230 7.330 6.986 7.015 17,168 +0.13(+1.96%)
Sep 25, 2025 7.118 7.250 6.860 6.880 18,103 -0.16(-2.20%)
Sep 24, 2025 7.194 7.280 7.035 7.035 19,258 -0.02(-0.35%)
Sep 23, 2025 7.000 7.100 6.960 7.060 9,883 +0.05(+0.71%)
Sep 22, 2025 6.985 7.024 6.860 7.010 6,222 -0.18(-2.50%)
Sep 19, 2025 7.040 7.250 6.850 7.190 8,213 +0.30(+4.35%)
Sep 18, 2025 6.650 6.900 6.650 6.890 17,523 -0.17(-2.41%)
Sep 17, 2025 7.000 7.250 6.970 7.060 15,840 -0.14(-1.94%)
Sep 16, 2025 6.610 7.250 6.610 7.200 16,296 +0.25(+3.60%)
Sep 15, 2025 7.000 7.000 6.840 6.950 27,782 -0.01(-0.22%)
Sep 12, 2025 6.820 7.000 6.820 6.965 21,093 +0.14(+2.04%)
Sep 11, 2025 6.960 6.970 6.740 6.825 9,559 +0.21(+3.10%)
Sep 10, 2025 6.810 7.000 6.620 6.620 12,972 -0.14(-2.01%)
Sep 09, 2025 6.820 6.980 6.700 6.756 8,165 +0.01(+0.09%)
Sep 08, 2025 6.660 6.830 6.490 6.750 40,244 +0.06(+0.90%)
Sep 05, 2025 6.720 6.990 6.670 6.690 7,378 +0.02(+0.30%)
Sep 04, 2025 6.950 6.950 6.640 6.670 30,212 -0.29(-4.17%)
Sep 03, 2025 6.775 6.960 6.620 6.960 20,658 +0.28(+4.19%)
Sep 02, 2025 6.600 6.700 6.600 6.680 13,812 -0.08(-1.18%)
Aug 29, 2025 6.740 6.940 6.740 6.760 19,188 -0.23(-3.29%)
Aug 28, 2025 6.860 6.990 6.720 6.990 6,046 +0.22(+3.25%)
Aug 27, 2025 6.510 6.780 6.510 6.770 37,914 -0.18(-2.59%)
Aug 26, 2025 7.000 7.000 6.838 6.950 17,480 -0.14(-1.97%)
Aug 25, 2025 7.000 7.150 7.000 7.090 9,599 +0.11(+1.58%)
Aug 22, 2025 6.900 7.110 6.900 6.980 25,658 +0.11(+1.57%)
Aug 21, 2025 7.170 7.170 6.860 6.872 8,751 +0.06(+0.93%)
Aug 20, 2025 6.750 6.890 6.700 6.809 8,155 +0.11(+1.63%)
Aug 19, 2025 6.680 6.700 6.615 6.700 13,673 +0.34(+5.35%)
Aug 18, 2025 6.340 6.440 6.135 6.360 7,199 -0.08(-1.24%)
Aug 15, 2025 6.320 6.440 6.200 6.440 6,174 +0.00(+0.00%)
Aug 14, 2025 6.354 6.440 6.225 6.440 7,727 +0.02(+0.31%)
Aug 13, 2025 6.395 6.450 6.390 6.420 13,903 +0.17(+2.72%)
Aug 12, 2025 6.090 6.350 6.090 6.250 21,834 +0.03(+0.42%)
Aug 11, 2025 6.095 6.250 6.095 6.224 15,965 +0.07(+1.20%)
Aug 08, 2025 6.203 6.280 6.000 6.150 16,899 +0.14(+2.33%)
Aug 07, 2025 6.195 6.380 6.010 6.010 15,543 -0.04(-0.66%)
Aug 06, 2025 6.050 6.450 6.050 6.050 24,468 -0.10(-1.63%)
Aug 05, 2025 6.020 6.300 6.020 6.150 38,510 -0.06(-0.96%)
Aug 04, 2025 6.165 6.300 6.112 6.210 60,307 +0.12(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.