Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Astra International (OP: PTAIF )

0.2530 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 29, 2024 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 (%)
May 27, 2021 0.3508 0.3508 0.3508 0 -0.02(-5.70%)
May 25, 2021 0.3720 0.3720 0.3720 60 +0.01(+1.92%)
May 24, 2021 0.3650 0.3650 0.3650 0.3650 4,497 -0.01(-1.88%)
May 21, 2021 0.3720 0.3720 0.3720 0.3720 171,104 +0.01(+2.90%)
May 19, 2021 0.3615 0.3615 0.3615 8,188,458 +0.01(+3.52%)
May 17, 2021 0.3492 0.3492 0.3492 0 -0.03(-7.32%)
May 14, 2021 0.3653 0.3768 0.3538 0.3768 1,150 +0.02(+5.99%)
May 13, 2021 0.3555 0.3555 0.3555 0.3555 540 +0.00(+0.14%)
May 12, 2021 0.3665 0.3780 0.3550 0.3550 12,182 -0.00(-0.36%)
May 11, 2021 0.3563 0.3563 0.3563 0.3563 40,007 -0.02(-6.31%)
May 10, 2021 0.3686 0.3803 0.3686 0.3803 9,585 +0.02(+4.48%)
May 07, 2021 0.3798 0.3798 0.3640 0.3640 111,086 -0.04(-9.00%)
May 06, 2021 0.3836 0.4000 0.3836 0.4000 14,394 +0.01(+1.27%)
May 05, 2021 0.3950 0.3950 0.3900 0.3950 49,716 +0.03(+7.13%)
May 04, 2021 0.3927 0.3927 0.3687 0.3687 66,247 -0.00(-0.35%)
May 03, 2021 0.3880 0.3880 0.3699 0.3700 48,866 -0.02(-4.88%)
Apr 30, 2021 0.3812 0.3930 0.3693 0.3890 22,900 +0.03(+9.58%)
Apr 29, 2021 0.3883 0.3883 0.3550 0.3550 60,576 -0.02(-5.59%)
Apr 28, 2021 0.3600 0.3600 0.3760 98,531 +0.02(+4.44%)
Apr 27, 2021 0.3800 0.3800 0.3600 0.3600 98,485 -0.03(-6.98%)
Apr 26, 2021 0.3870 0.3870 0.3690 0.3870 1,448,465 +0.00(+0.26%)
Apr 23, 2021 0.3950 0.3950 0.3860 0.3860 43,200 +0.02(+5.75%)
Apr 22, 2021 0.3650 0.3650 0.3650 0.3650 39,211 +0.00(+0.27%)
Apr 21, 2021 0.3638 0.3640 0.3638 0.3640 360,118 +0.01(+2.82%)
Apr 20, 2021 0.3540 0.3540 0.3540 0.3540 11,461 -0.03(-8.29%)
Apr 19, 2021 0.3861 0.3861 0.3595 0.3860 31,709 +0.01(+1.85%)
Apr 16, 2021 0.3600 0.3790 0.3600 0.3790 23,500 +0.02(+6.16%)
Apr 15, 2021 0.3570 0.3570 0.3570 0.3570 19,762 +0.00(+0.56%)
Apr 14, 2021 0.3750 0.3770 0.3550 0.3550 119,543 +0.00(+0.00%)
Apr 13, 2021 0.3500 0.3580 0.3500 0.3550 43,079 +0.01(+1.43%)
Apr 12, 2021 0.3580 0.3580 0.3500 0.3500 62,570 -0.01(-3.45%)
Apr 09, 2021 0.3750 0.3750 0.3500 0.3625 67,400 -0.01(-2.95%)
Apr 08, 2021 0.3750 0.3750 0.3600 0.3735 34,840 -0.00(-0.40%)
Apr 07, 2021 0.3750 0.3750 0.3565 0.3750 105,951 +0.01(+2.12%)
Apr 06, 2021 0.3495 0.3672 0.3493 0.3672 100,558 -0.01(-2.08%)
Apr 05, 2021 0.3750 0.3750 0.3750 0.3750 32,118 +0.02(+4.17%)
Apr 01, 2021 0.3500 0.3625 0.3500 0.3600 31,900 +0.00(+0.00%)
Mar 31, 2021 0.3600 0.3700 0.3600 0.3600 94,519 +0.01(+1.41%)
Mar 30, 2021 0.3510 0.3550 0.3510 0.3550 29,587 -0.02(-6.21%)
Mar 29, 2021 0.4090 0.4180 0.3400 0.3785 169,456 -0.00(-0.13%)
Mar 26, 2021 0.4180 0.4180 0.3790 0.3790 34,100 +0.02(+5.42%)
Mar 25, 2021 0.3595 0.3595 0.3595 0.3595 35,339 +0.00(+0.14%)
Mar 24, 2021 0.3780 0.3780 0.3580 0.3590 36,938 -0.03(-8.72%)
Mar 23, 2021 0.3610 0.3933 0.3610 0.3933 17,703 +0.01(+3.50%)
Mar 22, 2021 0.4080 0.4150 0.3800 0.3800 3,388,747 +0.00(+0.00%)
Mar 19, 2021 0.4260 0.4612 0.3800 0.3800 44,800 -0.04(-8.65%)
Mar 18, 2021 0.3980 0.4160 0.3800 0.4160 111,865 +0.02(+5.58%)
Mar 17, 2021 0.3940 0.3940 0.3940 0.3940 16,855 +0.01(+2.07%)
Mar 16, 2021 0.4060 0.4060 0.3860 0.3860 12,549 -0.03(-7.52%)
Mar 15, 2021 0.4174 0.4174 0.3850 0.4174 15,783 +0.04(+11.13%)
Mar 12, 2021 0.3815 0.4020 0.3610 0.3756 858,700 -0.06(-13.66%)
Mar 11, 2021 0.3750 0.4350 0.3700 0.4350 22,629 +0.04(+9.02%)
Mar 10, 2021 0.3845 0.3990 0.3770 0.3990 1,511 +0.02(+4.86%)
Mar 09, 2021 0.3810 0.3810 0.3610 0.3805 10,899 +0.02(+5.69%)
Mar 08, 2021 0.3630 0.3830 0.3550 0.3600 59,739 -0.03(-6.49%)
Mar 05, 2021 0.4000 0.4010 0.3500 0.3850 55,900 -0.03(-7.45%)
Mar 04, 2021 0.4028 0.4160 0.3700 0.4160 260,024 +0.06(+16.53%)
Mar 03, 2021 0.4390 0.4390 0.3570 0.3570 68,490 -0.04(-10.35%)
Mar 02, 2021 0.4110 0.4110 0.3982 23,430 -0.01(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.