Other OTC - Delayed Quote • USD
PT Astra International Tbk (PTAIY)
At close: April 26 at 3:52 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.55 | 6.01 | 5.55 | 5.97 | 5.97 | 34,500 |
| Apr 25, 2024 | 6.19 | 6.23 | 5.91 | 5.93 | 5.93 | 50,800 |
| Apr 24, 2024 | 6.00 | 6.25 | 6.00 | 6.22 | 6.22 | 80,300 |
| Apr 23, 2024 | 6.32 | 6.32 | 6.03 | 6.20 | 6.20 | 49,500 |
| Apr 22, 2024 | 6.13 | 6.19 | 6.00 | 6.02 | 6.02 | 44,600 |
| Apr 19, 2024 | 6.05 | 6.44 | 6.05 | 6.08 | 6.08 | 32,000 |
| Apr 18, 2024 | 6.29 | 6.59 | 6.07 | 6.14 | 6.14 | 36,800 |
| Apr 17, 2024 | 6.27 | 6.40 | 6.04 | 6.19 | 6.19 | 43,300 |
| Apr 16, 2024 | 6.48 | 6.48 | 6.15 | 6.24 | 6.24 | 935,700 |
| Apr 15, 2024 | 6.60 | 6.95 | 6.52 | 6.65 | 6.65 | 313,600 |
| Apr 12, 2024 | 6.76 | 6.92 | 6.60 | 6.90 | 6.90 | 9,000 |
| Apr 11, 2024 | 6.96 | 6.97 | 6.60 | 6.62 | 6.62 | 27,000 |
| Apr 10, 2024 | 6.88 | 6.88 | 6.60 | 6.60 | 6.60 | 11,500 |
| Apr 9, 2024 | 6.78 | 6.90 | 6.64 | 6.71 | 6.71 | 19,400 |
| Apr 8, 2024 | 6.87 | 6.93 | 6.60 | 6.71 | 6.71 | 22,000 |
| Apr 5, 2024 | 6.24 | 6.74 | 6.24 | 6.61 | 6.61 | 45,400 |
| Apr 4, 2024 | 6.75 | 6.97 | 6.48 | 6.54 | 6.54 | 37,000 |
| Apr 3, 2024 | 6.91 | 6.91 | 6.59 | 6.64 | 6.64 | 15,700 |
| Apr 2, 2024 | 6.42 | 7.05 | 6.40 | 6.53 | 6.53 | 33,700 |
| Apr 1, 2024 | 6.90 | 6.90 | 6.49 | 6.62 | 6.62 | 20,600 |
| Mar 28, 2024 | 6.60 | 6.80 | 6.57 | 6.57 | 6.57 | 16,500 |
| Mar 27, 2024 | 6.74 | 6.87 | 6.68 | 6.71 | 6.71 | 59,900 |
| Mar 26, 2024 | 6.72 | 7.01 | 6.72 | 6.86 | 6.86 | 25,400 |
| Mar 25, 2024 | 6.85 | 7.04 | 6.62 | 7.04 | 7.04 | 42,900 |
| Mar 22, 2024 | 7.25 | 7.25 | 6.75 | 6.83 | 6.83 | 26,400 |
| Mar 21, 2024 | 7.24 | 7.24 | 6.71 | 6.80 | 6.80 | 22,500 |
| Mar 20, 2024 | 6.86 | 6.86 | 6.71 | 6.83 | 6.83 | 22,500 |
| Mar 19, 2024 | 6.24 | 6.95 | 6.24 | 6.80 | 6.80 | 30,500 |
| Mar 18, 2024 | 6.92 | 6.92 | 6.65 | 6.68 | 6.68 | 60,600 |
| Mar 15, 2024 | 6.60 | 7.09 | 6.47 | 6.78 | 6.78 | 21,700 |
| Mar 14, 2024 | 6.67 | 6.79 | 6.53 | 6.65 | 6.65 | 309,500 |
| Mar 13, 2024 | 6.59 | 6.68 | 6.54 | 6.59 | 6.59 | 21,100 |
| Mar 12, 2024 | 6.69 | 6.74 | 6.41 | 6.59 | 6.59 | 32,200 |
| Mar 11, 2024 | 6.74 | 6.81 | 6.60 | 6.66 | 6.66 | 25,700 |
| Mar 8, 2024 | 6.38 | 6.69 | 6.38 | 6.56 | 6.56 | 23,600 |
| Mar 7, 2024 | 7.21 | 7.21 | 6.27 | 6.36 | 6.36 | 39,500 |
| Mar 6, 2024 | 6.68 | 6.80 | 6.42 | 6.70 | 6.70 | 42,400 |
| Mar 5, 2024 | 6.60 | 6.68 | 6.46 | 6.46 | 6.46 | 49,300 |
| Mar 4, 2024 | 6.62 | 6.83 | 6.55 | 6.81 | 6.81 | 28,000 |
| Mar 1, 2024 | 6.65 | 6.89 | 6.60 | 6.60 | 6.60 | 28,700 |
| Feb 29, 2024 | 6.66 | 6.68 | 6.55 | 6.63 | 6.63 | 49,100 |
| Feb 28, 2024 | 6.59 | 6.90 | 6.45 | 6.59 | 6.59 | 14,100 |
| Feb 27, 2024 | 6.35 | 6.61 | 6.31 | 6.48 | 6.48 | 69,100 |
| Feb 26, 2024 | 6.31 | 6.72 | 6.31 | 6.48 | 6.48 | 76,000 |
| Feb 23, 2024 | 6.72 | 6.93 | 6.34 | 6.60 | 6.60 | 29,600 |
| Feb 22, 2024 | 6.51 | 6.78 | 6.51 | 6.74 | 6.74 | 30,700 |
| Feb 21, 2024 | 6.77 | 6.77 | 6.48 | 6.60 | 6.60 | 53,600 |
| Feb 20, 2024 | 6.66 | 6.80 | 6.18 | 6.60 | 6.60 | 38,500 |
| Feb 16, 2024 | 6.63 | 6.66 | 6.63 | 6.65 | 6.65 | 21,900 |
| Feb 15, 2024 | 6.35 | 6.69 | 6.35 | 6.59 | 6.59 | 59,300 |
| Feb 14, 2024 | 6.68 | 6.87 | 6.63 | 6.82 | 6.82 | 42,600 |
| Feb 13, 2024 | 6.41 | 6.88 | 6.41 | 6.88 | 6.88 | 17,100 |
| Feb 12, 2024 | 7.33 | 7.33 | 6.70 | 6.81 | 6.81 | 32,500 |
| Feb 9, 2024 | 6.35 | 6.89 | 6.35 | 6.65 | 6.65 | 37,300 |
| Feb 8, 2024 | 6.29 | 7.10 | 6.29 | 6.75 | 6.75 | 34,200 |
| Feb 7, 2024 | 6.54 | 6.75 | 6.54 | 6.67 | 6.67 | 49,500 |
| Feb 6, 2024 | 6.92 | 6.92 | 6.50 | 6.55 | 6.55 | 42,100 |
| Feb 5, 2024 | 6.33 | 6.81 | 6.33 | 6.53 | 6.53 | 52,900 |
| Feb 2, 2024 | 6.56 | 6.98 | 6.55 | 6.80 | 6.80 | 27,700 |
| Feb 1, 2024 | 6.25 | 6.58 | 6.25 | 6.41 | 6.41 | 24,800 |
| Jan 31, 2024 | 6.40 | 6.61 | 6.40 | 6.44 | 6.44 | 23,000 |
| Jan 30, 2024 | 6.24 | 6.70 | 6.24 | 6.43 | 6.43 | 31,800 |
| Jan 29, 2024 | 6.44 | 6.44 | 6.06 | 6.37 | 6.37 | 50,100 |
| Jan 26, 2024 | 6.36 | 6.64 | 6.25 | 6.40 | 6.40 | 26,500 |
| Jan 25, 2024 | 6.18 | 6.62 | 6.18 | 6.30 | 6.30 | 27,600 |
| Jan 24, 2024 | 6.57 | 6.70 | 6.33 | 6.40 | 6.40 | 48,400 |
| Jan 23, 2024 | 6.74 | 6.74 | 6.59 | 6.62 | 6.62 | 63,700 |
| Jan 22, 2024 | 6.74 | 7.15 | 6.64 | 7.15 | 7.15 | 131,300 |
| Jan 19, 2024 | 6.98 | 6.98 | 6.72 | 6.92 | 6.92 | 44,500 |
| Jan 18, 2024 | 6.80 | 7.12 | 6.80 | 6.97 | 6.97 | 43,500 |
| Jan 17, 2024 | 6.64 | 7.14 | 6.64 | 6.94 | 6.94 | 51,900 |
| Jan 16, 2024 | 7.31 | 7.31 | 7.08 | 7.15 | 7.15 | 60,400 |
| Jan 12, 2024 | 7.48 | 7.53 | 7.21 | 7.29 | 7.29 | 40,600 |
| Jan 11, 2024 | 7.20 | 7.40 | 7.18 | 7.40 | 7.40 | 96,700 |
| Jan 10, 2024 | 7.14 | 7.26 | 7.02 | 7.15 | 7.15 | 19,700 |
| Jan 9, 2024 | 7.30 | 7.38 | 7.16 | 7.26 | 7.26 | 20,200 |
| Jan 8, 2024 | 7.46 | 7.46 | 6.99 | 7.28 | 7.28 | 29,300 |
| Jan 5, 2024 | 6.99 | 7.51 | 6.99 | 7.31 | 7.31 | 16,800 |
| Jan 4, 2024 | 7.26 | 7.62 | 7.26 | 7.36 | 7.36 | 39,300 |
| Jan 3, 2024 | 6.99 | 7.23 | 6.99 | 7.13 | 7.13 | 33,400 |
| Jan 2, 2024 | 7.52 | 7.52 | 7.26 | 7.37 | 7.37 | 52,500 |
| Dec 29, 2023 | 7.22 | 7.43 | 7.22 | 7.34 | 7.34 | 16,900 |
| Dec 28, 2023 | 6.99 | 7.35 | 6.99 | 7.17 | 7.17 | 26,200 |
| Dec 27, 2023 | 7.25 | 7.34 | 7.25 | 7.25 | 7.25 | 20,200 |
| Dec 26, 2023 | 7.12 | 7.43 | 7.12 | 7.43 | 7.43 | 18,000 |
| Dec 22, 2023 | 7.43 | 7.43 | 7.09 | 7.40 | 7.40 | 25,100 |
| Dec 21, 2023 | 6.99 | 7.32 | 6.95 | 7.26 | 7.26 | 307,000 |
| Dec 20, 2023 | 7.52 | 7.52 | 6.99 | 7.22 | 7.22 | 35,800 |
| Dec 19, 2023 | 6.99 | 7.53 | 6.99 | 7.28 | 7.28 | 185,700 |
| Dec 18, 2023 | 7.41 | 7.41 | 7.24 | 7.27 | 7.27 | 1,010,700 |
| Dec 15, 2023 | 7.23 | 7.29 | 7.03 | 7.29 | 7.29 | 98,600 |
| Dec 14, 2023 | 6.98 | 7.48 | 6.98 | 7.16 | 7.16 | 39,600 |
| Dec 13, 2023 | 6.78 | 7.19 | 6.78 | 7.02 | 7.02 | 27,400 |
| Dec 12, 2023 | 7.34 | 7.34 | 7.00 | 7.07 | 7.07 | 63,300 |
| Dec 11, 2023 | 7.05 | 7.33 | 7.05 | 7.06 | 7.06 | 212,600 |
| Dec 8, 2023 | 7.00 | 7.28 | 7.00 | 7.19 | 7.19 | 17,100 |
| Dec 7, 2023 | 7.10 | 7.28 | 7.10 | 7.25 | 7.25 | 15,700 |
| Dec 6, 2023 | 7.35 | 7.35 | 7.25 | 7.26 | 7.26 | 27,500 |
| Dec 5, 2023 | 7.38 | 7.41 | 7.14 | 7.33 | 7.33 | 15,200 |
| Dec 4, 2023 | 7.46 | 7.63 | 7.28 | 7.28 | 7.28 | 34,800 |
| Dec 1, 2023 | 7.05 | 7.64 | 7.05 | 7.34 | 7.34 | 22,200 |
| Nov 30, 2023 | 6.79 | 7.01 | 6.79 | 6.89 | 6.89 | 93,500 |
| Nov 29, 2023 | 7.09 | 7.27 | 7.00 | 7.10 | 7.10 | 20,500 |
| Nov 28, 2023 | 6.90 | 7.26 | 6.90 | 7.18 | 7.18 | 18,300 |
| Nov 27, 2023 | 7.38 | 7.38 | 7.19 | 7.19 | 7.19 | 25,300 |
| Nov 24, 2023 | 7.20 | 7.41 | 7.20 | 7.40 | 7.40 | 16,000 |
| Nov 22, 2023 | 7.20 | 7.38 | 7.17 | 7.17 | 7.17 | 20,400 |
| Nov 21, 2023 | 7.25 | 7.49 | 7.25 | 7.35 | 7.35 | 8,700 |
| Nov 20, 2023 | 7.79 | 7.79 | 7.40 | 7.46 | 7.46 | 44,500 |
| Nov 17, 2023 | 7.40 | 7.55 | 7.30 | 7.35 | 7.35 | 17,700 |
| Nov 16, 2023 | 7.32 | 7.35 | 7.30 | 7.34 | 7.34 | 49,900 |
| Nov 15, 2023 | 7.36 | 7.36 | 7.27 | 7.27 | 7.27 | 257,800 |
| Nov 14, 2023 | 7.20 | 7.40 | 7.13 | 7.27 | 7.27 | 18,600 |
| Nov 13, 2023 | 7.18 | 7.30 | 7.11 | 7.23 | 7.23 | 18,400 |
| Nov 10, 2023 | 7.38 | 7.63 | 7.30 | 7.35 | 7.35 | 9,300 |
| Nov 9, 2023 | 7.32 | 7.49 | 7.25 | 7.30 | 7.30 | 18,700 |
| Nov 8, 2023 | 7.42 | 7.42 | 7.26 | 7.31 | 7.31 | 15,200 |
| Nov 7, 2023 | 7.44 | 7.48 | 7.35 | 7.36 | 7.36 | 22,400 |
| Nov 6, 2023 | 7.34 | 7.72 | 7.34 | 7.56 | 7.56 | 16,200 |
| Nov 3, 2023 | 7.23 | 7.50 | 7.23 | 7.46 | 7.46 | 17,900 |
| Nov 2, 2023 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | 16,400 |
| Nov 1, 2023 | 7.11 | 7.23 | 7.11 | 7.16 | 7.16 | 14,100 |
| Oct 31, 2023 | 7.23 | 7.40 | 7.10 | 7.19 | 7.19 | 21,800 |
| Oct 30, 2023 | 7.22 | 7.38 | 7.13 | 7.13 | 7.13 | 31,700 |
| Oct 27, 2023 | 6.97 | 7.30 | 6.97 | 7.13 | 7.13 | 22,000 |
| Oct 26, 2023 | 7.22 | 7.28 | 7.16 | 7.16 | 7.16 | 12,600 |
| Oct 25, 2023 | 7.05 | 7.30 | 7.05 | 7.26 | 7.26 | 14,200 |
| Oct 24, 2023 | 7.25 | 7.42 | 7.25 | 7.31 | 7.31 | 41,900 |
| Oct 23, 2023 | 6.94 | 7.05 | 6.94 | 7.05 | 7.05 | 36,600 |
| Oct 20, 2023 | 7.18 | 7.23 | 7.01 | 7.02 | 7.02 | 10,900 |
| Oct 19, 2023 | 7.00 | 7.28 | 7.00 | 7.11 | 7.11 | 15,000 |
| Oct 18, 2023 | 7.37 | 7.37 | 7.29 | 7.33 | 7.33 | 14,200 |
| Oct 17, 2023 | 7.59 | 7.59 | 7.36 | 7.38 | 7.38 | 11,600 |
| Oct 16, 2023 | 7.38 | 7.56 | 7.38 | 7.48 | 7.48 | 17,900 |
| Oct 13, 2023 | 0.13 Dividend | |||||
| Oct 13, 2023 | 7.52 | 7.53 | 7.22 | 7.47 | 7.47 | 36,300 |
| Oct 12, 2023 | 7.48 | 7.62 | 7.43 | 7.53 | 7.41 | 21,900 |
| Oct 11, 2023 | 7.48 | 7.72 | 7.48 | 7.63 | 7.50 | 18,200 |
| Oct 10, 2023 | 7.48 | 7.71 | 7.48 | 7.64 | 7.51 | 13,300 |
| Oct 9, 2023 | 7.52 | 7.89 | 7.51 | 7.79 | 7.66 | 8,800 |
| Oct 6, 2023 | 7.65 | 7.80 | 7.65 | 7.78 | 7.65 | 11,900 |
| Oct 5, 2023 | 7.68 | 7.70 | 7.50 | 7.65 | 7.52 | 11,100 |
| Oct 4, 2023 | 7.47 | 7.84 | 7.47 | 7.74 | 7.61 | 11,300 |
| Oct 3, 2023 | 8.01 | 8.01 | 7.87 | 7.97 | 7.84 | 12,800 |
| Oct 2, 2023 | 8.28 | 8.28 | 8.05 | 8.05 | 7.92 | 23,300 |
| Sep 29, 2023 | 8.08 | 8.17 | 8.02 | 8.02 | 7.89 | 13,300 |
| Sep 28, 2023 | 7.91 | 8.01 | 7.89 | 7.96 | 7.83 | 13,800 |
| Sep 27, 2023 | 7.93 | 8.02 | 7.88 | 7.89 | 7.76 | 18,400 |
| Sep 26, 2023 | 8.01 | 8.04 | 7.94 | 7.94 | 7.81 | 42,700 |
| Sep 25, 2023 | 8.13 | 8.31 | 8.12 | 8.12 | 7.99 | 14,700 |
| Sep 22, 2023 | 7.92 | 8.16 | 7.92 | 8.07 | 7.94 | 118,200 |
| Sep 21, 2023 | 8.10 | 8.10 | 8.02 | 8.02 | 7.89 | 117,500 |
| Sep 20, 2023 | 8.15 | 8.25 | 8.07 | 8.16 | 8.02 | 34,100 |
| Sep 19, 2023 | 7.94 | 8.23 | 7.94 | 8.15 | 8.01 | 39,000 |
| Sep 18, 2023 | 8.05 | 8.13 | 7.95 | 8.08 | 7.95 | 12,500 |
| Sep 15, 2023 | 8.40 | 8.40 | 8.10 | 8.13 | 8.00 | 14,200 |
| Sep 14, 2023 | 8.22 | 8.40 | 7.93 | 8.10 | 7.97 | 32,800 |
| Sep 13, 2023 | 8.40 | 8.40 | 8.20 | 8.20 | 8.06 | 48,400 |
| Sep 12, 2023 | 8.45 | 8.45 | 8.02 | 8.12 | 7.99 | 18,100 |
| Sep 11, 2023 | 8.21 | 8.35 | 8.21 | 8.32 | 8.18 | 13,200 |
| Sep 8, 2023 | 8.22 | 8.35 | 8.21 | 8.35 | 8.21 | 50,500 |
| Sep 7, 2023 | 8.54 | 8.54 | 8.27 | 8.34 | 8.20 | 17,700 |
| Sep 6, 2023 | 8.80 | 8.80 | 8.29 | 8.50 | 8.36 | 40,700 |
| Sep 5, 2023 | 8.35 | 8.83 | 8.35 | 8.57 | 8.43 | 7,200 |
| Sep 1, 2023 | 8.82 | 8.82 | 8.30 | 8.64 | 8.50 | 17,700 |
| Aug 31, 2023 | 8.65 | 8.65 | 8.23 | 8.51 | 8.37 | 24,600 |
| Aug 30, 2023 | 8.50 | 8.50 | 8.42 | 8.45 | 8.31 | 5,100 |
| Aug 29, 2023 | 8.41 | 8.61 | 8.24 | 8.42 | 8.28 | 20,900 |
| Aug 28, 2023 | 8.46 | 8.65 | 8.36 | 8.44 | 8.30 | 19,500 |
| Aug 25, 2023 | 8.43 | 8.61 | 8.22 | 8.46 | 8.32 | 32,500 |
| Aug 24, 2023 | 8.32 | 8.71 | 8.26 | 8.50 | 8.36 | 12,000 |
| Aug 23, 2023 | 8.55 | 8.81 | 8.48 | 8.64 | 8.50 | 27,500 |
| Aug 22, 2023 | 8.76 | 8.76 | 8.26 | 8.55 | 8.41 | 19,100 |
| Aug 21, 2023 | 8.57 | 8.62 | 8.22 | 8.35 | 8.21 | 14,300 |
| Aug 18, 2023 | 8.66 | 8.77 | 8.51 | 8.53 | 8.39 | 14,100 |
| Aug 17, 2023 | 8.64 | 8.81 | 8.62 | 8.79 | 8.64 | 31,000 |
| Aug 16, 2023 | 8.85 | 8.85 | 8.51 | 8.65 | 8.51 | 14,000 |
| Aug 15, 2023 | 8.75 | 8.80 | 8.66 | 8.69 | 8.55 | 18,800 |
| Aug 14, 2023 | 8.77 | 9.00 | 8.68 | 8.98 | 8.83 | 15,400 |
| Aug 11, 2023 | 8.78 | 8.92 | 8.73 | 8.77 | 8.62 | 10,200 |
| Aug 10, 2023 | 8.86 | 8.98 | 8.86 | 8.94 | 8.79 | 4,800 |
| Aug 9, 2023 | 9.04 | 9.07 | 8.76 | 9.07 | 8.92 | 7,600 |
| Aug 8, 2023 | 8.90 | 9.00 | 8.90 | 8.91 | 8.76 | 42,800 |
| Aug 7, 2023 | 9.15 | 9.15 | 9.02 | 9.14 | 8.99 | 25,300 |
| Aug 4, 2023 | 8.89 | 9.20 | 8.82 | 9.05 | 8.90 | 15,700 |
| Aug 3, 2023 | 8.70 | 9.04 | 8.70 | 9.04 | 8.89 | 12,900 |
| Aug 2, 2023 | 9.03 | 9.04 | 8.84 | 8.92 | 8.77 | 15,700 |
| Aug 1, 2023 | 8.86 | 9.09 | 8.86 | 8.99 | 8.84 | 18,000 |
| Jul 31, 2023 | 8.88 | 9.08 | 8.88 | 9.08 | 8.93 | 26,000 |
| Jul 28, 2023 | 8.52 | 9.00 | 8.52 | 8.86 | 8.71 | 20,800 |
| Jul 27, 2023 | 8.75 | 8.75 | 8.53 | 8.56 | 8.42 | 11,700 |
| Jul 26, 2023 | 8.70 | 8.80 | 8.68 | 8.80 | 8.65 | 20,400 |
| Jul 25, 2023 | 8.60 | 8.67 | 8.60 | 8.60 | 8.46 | 17,200 |
| Jul 24, 2023 | 8.61 | 8.69 | 8.61 | 8.63 | 8.49 | 19,000 |
| Jul 21, 2023 | 8.39 | 8.60 | 8.39 | 8.53 | 8.39 | 27,000 |
| Jul 20, 2023 | 8.35 | 8.76 | 8.35 | 8.76 | 8.61 | 14,800 |
| Jul 19, 2023 | 8.80 | 8.87 | 8.80 | 8.87 | 8.72 | 17,300 |
| Jul 18, 2023 | 8.80 | 8.91 | 8.75 | 8.83 | 8.68 | 9,000 |
| Jul 17, 2023 | 8.95 | 9.17 | 8.84 | 8.99 | 8.84 | 9,600 |
| Jul 14, 2023 | 9.06 | 9.08 | 9.00 | 9.03 | 8.88 | 8,700 |
| Jul 13, 2023 | 9.13 | 9.32 | 9.07 | 9.15 | 9.00 | 7,500 |
| Jul 12, 2023 | 8.90 | 9.13 | 8.90 | 8.99 | 8.84 | 15,100 |
| Jul 11, 2023 | 8.97 | 9.09 | 8.95 | 9.09 | 8.94 | 18,300 |
| Jul 10, 2023 | 8.94 | 8.95 | 8.90 | 8.95 | 8.80 | 9,400 |
| Jul 7, 2023 | 8.90 | 9.05 | 8.90 | 9.05 | 8.90 | 50,100 |
| Jul 6, 2023 | 8.90 | 9.02 | 8.90 | 9.00 | 8.85 | 19,100 |
| Jul 5, 2023 | 8.97 | 9.05 | 8.96 | 9.00 | 8.85 | 40,900 |
| Jul 3, 2023 | 9.05 | 9.18 | 8.91 | 9.18 | 9.03 | 8,400 |
| Jun 30, 2023 | 9.12 | 9.12 | 8.95 | 9.06 | 8.91 | 8,000 |
| Jun 29, 2023 | 9.03 | 9.15 | 8.90 | 9.04 | 8.89 | 10,100 |
| Jun 28, 2023 | 8.91 | 9.05 | 8.91 | 8.96 | 8.81 | 7,100 |
| Jun 27, 2023 | 8.94 | 9.15 | 8.94 | 9.02 | 8.87 | 17,100 |
| Jun 26, 2023 | 8.92 | 9.04 | 8.92 | 8.96 | 8.81 | 19,900 |
| Jun 23, 2023 | 8.80 | 9.02 | 8.80 | 8.92 | 8.77 | 16,800 |
| Jun 22, 2023 | 9.05 | 9.05 | 8.96 | 9.00 | 8.85 | 13,700 |
| Jun 21, 2023 | 9.28 | 9.28 | 9.09 | 9.14 | 8.99 | 12,400 |
| Jun 20, 2023 | 9.10 | 9.32 | 8.98 | 9.03 | 8.88 | 3,900 |
| Jun 16, 2023 | 8.68 | 9.19 | 8.68 | 9.05 | 8.90 | 13,800 |
| Jun 15, 2023 | 8.99 | 9.29 | 8.99 | 9.29 | 9.14 | 29,200 |
| Jun 14, 2023 | 9.26 | 9.37 | 9.18 | 9.37 | 9.21 | 12,000 |
| Jun 13, 2023 | 8.93 | 9.08 | 8.93 | 9.01 | 8.86 | 25,800 |
| Jun 12, 2023 | 9.01 | 9.11 | 9.01 | 9.05 | 8.90 | 9,900 |
| Jun 9, 2023 | 9.07 | 9.21 | 9.06 | 9.09 | 8.94 | 15,800 |
| Jun 8, 2023 | 8.99 | 9.13 | 8.99 | 9.08 | 8.93 | 11,800 |
| Jun 7, 2023 | 9.14 | 9.26 | 9.11 | 9.11 | 8.96 | 19,000 |
| Jun 6, 2023 | 9.10 | 9.17 | 9.08 | 9.15 | 9.00 | 9,500 |
| Jun 5, 2023 | 8.89 | 9.29 | 8.89 | 9.12 | 8.97 | 31,700 |
| Jun 2, 2023 | 8.65 | 8.74 | 8.60 | 8.74 | 8.59 | 13,100 |
| Jun 1, 2023 | 8.60 | 8.62 | 8.56 | 8.60 | 8.46 | 12,500 |
| May 31, 2023 | 8.65 | 8.65 | 8.43 | 8.57 | 8.43 | 22,900 |
| May 30, 2023 | 8.66 | 8.74 | 8.58 | 8.71 | 8.57 | 26,100 |
| May 26, 2023 | 8.76 | 8.84 | 8.55 | 8.79 | 8.64 | 11,800 |
| May 25, 2023 | 8.81 | 8.83 | 8.59 | 8.81 | 8.66 | 5,400 |
| May 24, 2023 | 9.00 | 9.00 | 8.86 | 8.90 | 8.75 | 18,300 |
| May 23, 2023 | 8.66 | 8.93 | 8.66 | 8.82 | 8.67 | 6,900 |
| May 22, 2023 | 8.68 | 8.95 | 8.68 | 8.89 | 8.74 | 24,000 |
| May 19, 2023 | 8.74 | 8.74 | 8.65 | 8.65 | 8.51 | 33,600 |
| May 18, 2023 | 8.45 | 8.62 | 8.45 | 8.50 | 8.36 | 12,700 |
| May 17, 2023 | 8.60 | 8.82 | 8.57 | 8.60 | 8.46 | 13,400 |
| May 16, 2023 | 8.30 | 8.49 | 8.30 | 8.36 | 8.22 | 25,800 |
| May 15, 2023 | 8.52 | 8.52 | 8.36 | 8.48 | 8.34 | 16,800 |
| May 12, 2023 | 8.36 | 8.56 | 8.36 | 8.56 | 8.42 | 46,500 |
| May 11, 2023 | 8.42 | 8.58 | 8.26 | 8.47 | 8.33 | 68,900 |
| May 10, 2023 | 8.51 | 8.71 | 8.51 | 8.68 | 8.54 | 31,100 |
| May 9, 2023 | 8.58 | 8.64 | 8.50 | 8.50 | 8.36 | 8,100 |
| May 8, 2023 | 8.20 | 8.24 | 8.15 | 8.21 | 8.07 | 17,200 |
| May 5, 2023 | 0.75 Dividend | |||||
| May 5, 2023 | 8.31 | 8.46 | 8.18 | 8.24 | 8.10 | 17,900 |
| May 4, 2023 | 8.97 | 8.98 | 8.95 | 8.98 | 8.10 | 5,200 |
| May 3, 2023 | 8.91 | 9.00 | 8.91 | 8.98 | 8.10 | 13,700 |
| May 2, 2023 | 8.74 | 9.16 | 8.74 | 8.82 | 7.95 | 9,400 |
| May 1, 2023 | 9.31 | 9.31 | 9.09 | 9.09 | 8.20 | 16,900 |
| Apr 28, 2023 | 9.21 | 9.28 | 9.13 | 9.28 | 8.37 | 7,100 |
| Apr 27, 2023 | 9.23 | 9.23 | 9.07 | 9.20 | 8.30 | 27,100 |
Related Tickers
GISSAA.MX Grupo Industrial Saltillo, S.A.B. de C.V.
22.00
-3.04%
BFREN.IS Bosch Fren Sistemleri Sanayi ve Ticaret A.S.
1,010.00
-0.20%
SUP Superior Industries International, Inc.
4.0200
+8.65%
THRM Gentherm Incorporated
50.59
+1.16%
POM.PA OPmobility
11.65
+0.43%
MNRO Monro, Inc.
27.79
-1.03%
DORM Dorman Products, Inc.
89.23
+1.31%
SMP Standard Motor Products, Inc.
32.46
+0.56%
MPAA Motorcar Parts of America, Inc.
5.73
+3.24%
MLR Miller Industries, Inc.
49.08
+0.16%