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

Pt Astra Intl ADR (OP:PTAIY)

6.420 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 13, 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 (%)
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%)
Aug 01, 2025 5.950 6.210 5.900 6.090 39,435 -0.11(-1.77%)
Jul 31, 2025 6.053 6.240 5.970 6.200 32,739 -0.16(-2.52%)
Jul 30, 2025 6.066 6.510 6.040 6.360 20,151 +0.20(+3.25%)
Jul 29, 2025 5.950 6.290 5.950 6.160 43,491 +0.04(+0.65%)
Jul 28, 2025 6.160 6.290 5.990 6.120 29,193 +0.05(+0.82%)
Jul 25, 2025 5.920 6.200 5.920 6.070 17,440 -0.03(-0.49%)
Jul 24, 2025 6.090 6.200 5.970 6.100 18,912 +0.05(+0.83%)
Jul 23, 2025 5.870 6.120 5.870 6.050 20,225 +0.13(+2.20%)
Jul 22, 2025 5.710 5.920 5.710 5.920 26,624 -0.05(-0.84%)
Jul 21, 2025 5.775 5.970 5.775 5.970 23,881 +0.13(+2.19%)
Jul 18, 2025 5.824 5.930 5.815 5.842 15,702 -0.07(-1.15%)
Jul 17, 2025 6.000 6.000 5.840 5.910 121,716 -0.03(-0.51%)
Jul 16, 2025 5.780 5.940 5.780 5.940 43,635 +0.08(+1.37%)
Jul 15, 2025 5.800 5.990 5.730 5.860 6,847 -0.02(-0.42%)
Jul 14, 2025 5.753 5.990 5.753 5.885 17,063 +0.05(+0.94%)
Jul 11, 2025 5.820 6.000 5.810 5.830 11,578 +0.04(+0.69%)
Jul 10, 2025 5.830 5.990 5.690 5.790 34,947 -0.10(-1.70%)
Jul 09, 2025 5.854 5.990 5.780 5.890 18,244 +0.12(+2.08%)
Jul 08, 2025 5.670 5.770 5.650 5.770 35,449 +0.02(+0.35%)
Jul 07, 2025 6.000 6.000 5.640 5.750 38,234 +0.14(+2.49%)
Jul 03, 2025 5.737 5.849 5.600 5.610 24,495 -0.04(-0.71%)
Jul 02, 2025 5.462 5.930 5.462 5.650 24,587 +0.14(+2.54%)
Jul 01, 2025 5.440 5.530 5.440 5.510 108,338 +0.01(+0.27%)
Jun 30, 2025 5.364 5.500 5.364 5.495 18,911 -0.01(-0.27%)
Jun 27, 2025 5.331 5.530 5.331 5.510 39,366 +0.06(+1.10%)
Jun 26, 2025 5.475 5.494 5.430 5.450 27,467 +0.03(+0.55%)
Jun 25, 2025 5.407 5.520 5.407 5.420 23,661 -0.04(-0.73%)
Jun 24, 2025 5.420 5.500 5.420 5.460 30,409 +0.02(+0.37%)
Jun 23, 2025 5.395 5.440 5.320 5.440 34,451 -0.10(-1.81%)
Jun 20, 2025 5.655 5.900 5.390 5.540 34,775 -0.16(-2.81%)
Jun 18, 2025 5.830 5.880 5.650 5.700 9,219 -0.05(-0.87%)
Jun 17, 2025 5.860 5.860 5.540 5.750 22,924 +0.15(+2.68%)
Jun 16, 2025 5.735 5.890 5.600 5.600 54,850 -0.09(-1.58%)
Jun 13, 2025 5.425 5.690 5.390 5.690 24,620 +0.04(+0.76%)
Jun 12, 2025 5.636 5.680 5.570 5.647 29,103 -0.01(-0.23%)
Jun 11, 2025 5.790 5.870 5.610 5.660 7,498 -0.18(-3.08%)
Jun 10, 2025 5.860 5.860 5.640 5.840 19,146 +0.22(+3.91%)
Jun 09, 2025 5.683 6.110 5.300 5.620 15,605 -0.04(-0.72%)
Jun 06, 2025 5.665 5.790 5.600 5.661 51,707 +0.00(+0.02%)
Jun 05, 2025 5.490 5.870 5.490 5.660 10,987 -0.25(-4.23%)
Jun 04, 2025 5.775 5.910 5.670 5.910 18,032 +0.15(+2.60%)
Jun 03, 2025 5.850 6.100 5.730 5.760 21,285 -0.31(-5.11%)
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.