Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pt Astra Intl ADR
(OP:
PTAIY
)
6.400
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
6.080
6.740
6.080
6.400
43,140
-0.01(-0.16%)
Aug 28, 2024
6.570
6.700
6.410
6.410
27,179
-0.16(-2.44%)
Aug 27, 2024
6.562
6.660
6.560
6.570
20,686
-0.03(-0.45%)
Aug 26, 2024
6.420
6.650
6.420
6.600
13,150
+0.10(+1.54%)
Aug 23, 2024
6.486
6.630
6.310
6.500
12,123
+0.10(+1.56%)
Aug 22, 2024
6.545
6.640
6.350
6.400
31,431
+0.00(+0.00%)
Aug 21, 2024
6.980
6.980
6.120
6.400
23,335
-0.15(-2.36%)
Aug 20, 2024
6.600
6.640
6.450
6.555
44,831
+0.25(+4.05%)
Aug 19, 2024
6.320
6.490
6.120
6.300
28,396
+0.00(+0.00%)
Aug 16, 2024
6.245
6.300
6.060
6.300
41,576
+0.23(+3.79%)
Aug 15, 2024
6.042
6.250
5.950
6.070
6,946
-0.06(-0.98%)
Aug 14, 2024
6.140
6.200
6.081
6.130
50,557
+0.08(+1.32%)
Aug 13, 2024
5.930
6.126
5.930
6.050
6,427
+0.05(+0.83%)
Aug 12, 2024
6.230
6.230
5.960
6.000
29,016
-0.24(-3.85%)
Aug 09, 2024
5.950
6.240
5.890
6.240
97,204
+0.32(+5.41%)
Aug 08, 2024
5.641
6.000
5.641
5.920
202,613
+0.29(+5.15%)
Aug 07, 2024
5.705
5.790
5.620
5.630
23,267
-0.01(-0.18%)
Aug 06, 2024
5.610
5.670
5.530
5.640
29,781
+0.06(+1.08%)
Aug 05, 2024
5.510
5.690
5.510
5.580
43,765
-0.09(-1.61%)
Aug 02, 2024
5.742
5.790
5.570
5.671
20,206
+0.00(+0.03%)
Aug 01, 2024
5.800
5.800
5.610
5.670
25,296
-0.12(-2.07%)
Jul 31, 2024
5.720
5.800
5.720
5.790
43,540
+0.24(+4.32%)
Jul 30, 2024
5.695
5.790
5.470
5.550
32,648
-0.13(-2.29%)
Jul 29, 2024
5.713
5.790
5.553
5.680
28,105
-0.05(-0.87%)
Jul 26, 2024
5.655
5.790
5.530
5.730
30,273
+0.24(+4.41%)
Jul 25, 2024
5.732
5.747
5.400
5.488
226,626
+0.00(+0.05%)
Jul 24, 2024
5.505
5.650
5.430
5.485
69,325
-0.01(-0.27%)
Jul 23, 2024
5.280
5.500
5.280
5.500
19,264
-0.10(-1.86%)
Jul 22, 2024
5.690
5.780
5.490
5.604
17,523
+0.00(+0.08%)
Jul 19, 2024
5.520
5.600
5.470
5.600
666,264
+0.12(+2.23%)
Jul 18, 2024
5.540
5.600
5.370
5.478
24,345
+0.00(+0.00%)
Jul 17, 2024
5.530
5.700
5.380
5.478
53,038
+0.05(+0.88%)
Jul 16, 2024
5.440
5.560
5.380
5.430
19,585
-0.09(-1.64%)
Jul 15, 2024
5.740
5.740
5.510
5.521
14,684
-0.10(-1.77%)
Jul 12, 2024
5.790
5.790
5.620
5.620
16,301
+0.02(+0.36%)
Jul 11, 2024
5.570
5.790
5.530
5.600
10,961
+0.07(+1.19%)
Jul 10, 2024
5.800
5.800
5.510
5.534
28,976
-0.02(-0.29%)
Jul 09, 2024
5.609
5.690
5.550
5.550
13,273
-0.05(-0.86%)
Jul 08, 2024
5.600
5.720
5.580
5.598
19,488
+0.05(+0.87%)
Jul 05, 2024
5.210
5.815
5.210
5.550
18,740
+0.03(+0.54%)
Jul 03, 2024
5.160
6.010
5.160
5.520
34,669
+0.14(+2.60%)
Jul 02, 2024
5.343
5.960
5.343
5.380
28,222
-0.22(-3.93%)
Jul 01, 2024
5.460
5.600
5.460
5.600
39,520
+0.23(+4.38%)
Jun 28, 2024
5.238
5.400
5.238
5.365
101,065
+0.04(+0.85%)
Jun 27, 2024
5.306
5.350
5.250
5.320
24,339
+0.07(+1.33%)
Jun 26, 2024
5.247
5.390
5.100
5.250
42,604
-0.05(-0.94%)
Jun 25, 2024
5.215
5.390
5.150
5.300
35,496
+0.00(+0.00%)
Jun 24, 2024
5.305
5.470
5.250
5.300
26,918
+0.02(+0.45%)
Jun 21, 2024
5.319
5.350
5.130
5.276
197,989
+0.14(+2.65%)
Jun 20, 2024
5.290
5.400
5.020
5.140
308,672
-0.13(-2.50%)
Jun 18, 2024
5.395
5.410
5.230
5.272
747,079
-0.11(-2.01%)
Jun 17, 2024
5.420
5.434
5.000
5.380
41,740
-0.01(-0.19%)
Jun 14, 2024
5.340
5.495
5.100
5.390
24,869
-0.04(-0.66%)
Jun 13, 2024
5.660
5.880
5.360
5.426
22,810
+0.14(+2.57%)
Jun 12, 2024
5.426
5.590
5.290
5.290
35,041
+0.02(+0.38%)
Jun 11, 2024
5.120
5.438
5.120
5.270
23,803
-0.25(-4.53%)
Jun 10, 2024
5.180
5.540
5.150
5.520
36,921
-0.05(-0.94%)
Jun 07, 2024
5.470
5.730
5.430
5.572
20,554
-0.09(-1.55%)
Jun 06, 2024
5.510
5.670
5.330
5.660
22,748
+0.08(+1.36%)
Jun 05, 2024
6.070
6.070
5.480
5.584
50,004
-0.06(-0.99%)
Jun 04, 2024
5.250
5.765
5.250
5.640
22,973
+0.19(+3.49%)
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
.