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

Pt Astra International (OP: PTAIF )

0.3322 UNCHANGED
Last Price Updated: 10:15 AM EDT, May 8, 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 (%)
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%)
Mar 01, 2021 0.4110 0.4110 0.3905 0.4110 24,268 +0.01(+3.27%)
Feb 26, 2021 0.3980 0.3980 0.3980 0.3980 9,600 +0.00(+0.76%)
Feb 25, 2021 0.4130 0.4130 0.3950 0.3950 13,682 -0.03(-6.40%)
Feb 24, 2021 0.4220 0.4220 0.4220 0.4220 379,768 +0.03(+8.21%)
Feb 23, 2021 0.4100 0.4100 0.3850 0.3900 30,826 -0.03(-8.02%)
Feb 22, 2021 0.4025 0.4240 0.4025 0.4240 67,420 +0.03(+8.72%)
Feb 19, 2021 0.4330 0.4330 0.3750 0.3900 21,700 -0.04(-9.09%)
Feb 18, 2021 0.4100 0.4290 0.3860 0.4290 20,493 +0.01(+3.37%)
Feb 17, 2021 0.4300 0.4300 0.4100 0.4150 74,745 -0.01(-1.66%)
Feb 16, 2021 0.4020 0.4350 0.4020 0.4220 91,006 -0.01(-1.86%)
Feb 12, 2021 0.4182 0.4300 0.4000 0.4300 5,000 -0.01(-1.15%)
Feb 11, 2021 0.4250 0.4600 0.4200 0.4350 23,160 +0.01(+2.35%)
Feb 10, 2021 0.4600 0.4600 0.3650 0.4250 56,793 -0.02(-3.41%)
Feb 09, 2021 0.4529 0.4803 0.3748 0.4400 91,165 +0.01(+3.41%)
Feb 08, 2021 0.5007 0.5007 0.4254 0.4255 65,703 -0.04(-8.49%)
Feb 05, 2021 0.4487 0.5003 0.3970 0.4650 86,300 +0.03(+5.68%)
Feb 04, 2021 0.5080 0.5080 0.4400 0.4400 198,614 +0.02(+5.77%)
Feb 03, 2021 0.4160 0.4160 0.4160 0.4160 66,699 -0.03(-6.03%)
Feb 02, 2021 0.4040 0.4040 0.4427 29,126 +0.04(+9.58%)
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.