Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pt Astra Intl ADR (OP: PTAIY )

6.480 -0.050 (-0.77%)

Streaming Delayed Price Updated: 3:51 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.376	6.880	6.376	6.480	11,851	-0.05(-0.77%)
Oct 31, 2024	6.380	6.839	6.380	6.530	5,909	+0.10(+1.56%)
Oct 30, 2024	6.515	6.700	6.330	6.430	24,529	-0.23(-3.38%)
Oct 29, 2024	6.400	6.950	6.400	6.655	34,294	+0.12(+1.91%)
Oct 28, 2024	6.650	6.650	6.530	6.530	9,796	+0.00(+0.00%)
Oct 25, 2024	6.592	6.940	6.530	6.530	336,161	-0.15(-2.25%)
Oct 24, 2024	6.730	6.800	6.600	6.680	16,874	+0.05(+0.82%)
Oct 23, 2024	7.000	7.000	6.626	6.626	2,933	+0.01(+0.08%)
Oct 22, 2024	6.700	6.710	6.510	6.620	29,209	+0.23(+3.60%)
Oct 21, 2024	6.310	6.560	6.310	6.390	48,338	+0.13(+2.08%)
Oct 18, 2024	6.340	6.560	6.250	6.260	25,238	-0.08(-1.26%)
Oct 17, 2024	6.468	6.700	6.310	6.340	39,513	-0.18(-2.76%)
Oct 16, 2024	6.230	6.800	6.230	6.520	36,841	-0.10(-1.51%)
Oct 15, 2024	6.170	6.840	6.170	6.620	14,120	+0.04(+0.68%)
Oct 14, 2024	6.900	6.900	6.450	6.575	11,449	-0.05(-0.75%)
Oct 11, 2024	6.720	7.030	6.360	6.625	224,319	+0.41(+6.51%)
Oct 10, 2024	6.588	6.930	6.220	6.220	17,783	-0.35(-5.33%)
Oct 09, 2024	6.700	6.930	6.410	6.570	8,043	+0.01(+0.15%)
Oct 08, 2024	6.450	6.700	6.370	6.560	8,812	-0.03(-0.46%)
Oct 07, 2024	6.772	6.930	6.320	6.590	57,364	-0.06(-0.90%)
Oct 04, 2024	6.900	6.900	6.480	6.650	7,802	-0.01(-0.15%)
Oct 03, 2024	7.000	7.150	6.660	6.660	11,237	-0.14(-2.06%)
Oct 02, 2024	6.830	7.140	6.581	6.800	5,899	+0.07(+1.04%)
Oct 01, 2024	6.800	7.200	6.441	6.730	42,482	+0.07(+1.05%)
Sep 30, 2024	6.565	6.660	6.480	6.660	17,751	-0.07(-1.04%)
Sep 27, 2024	6.400	6.880	6.400	6.730	21,659	-0.25(-3.58%)
Sep 26, 2024	7.370	7.370	6.915	6.980	11,446	+0.21(+3.10%)
Sep 25, 2024	7.050	7.160	6.770	6.770	51,774	-0.08(-1.17%)
Sep 24, 2024	6.720	7.000	6.720	6.850	22,829	+0.09(+1.33%)
Sep 23, 2024	6.810	6.900	6.740	6.760	36,270	-0.02(-0.26%)
Sep 20, 2024	6.730	6.830	6.730	6.777	11,579	+0.06(+0.86%)
Sep 19, 2024	6.800	6.800	6.580	6.720	29,246	-0.03(-0.44%)
Sep 18, 2024	6.750	6.810	6.660	6.750	34,341	+0.27(+4.17%)
Sep 17, 2024	6.200	6.640	6.200	6.480	14,008	-0.11(-1.61%)
Sep 16, 2024	6.640	6.650	6.410	6.586	52,482	-0.02(-0.36%)
Sep 13, 2024	6.500	6.620	6.500	6.610	11,800	+0.11(+1.69%)
Sep 12, 2024	6.457	6.500	6.420	6.500	9,217	+0.09(+1.40%)
Sep 11, 2024	6.200	6.500	6.200	6.410	32,219	-0.10(-1.54%)
Sep 10, 2024	6.630	6.630	6.435	6.510	17,979	+0.00(+0.00%)
Sep 09, 2024	6.406	6.670	6.370	6.510	14,835	+0.06(+0.93%)
Sep 06, 2024	6.301	6.500	6.301	6.450	23,042	-0.02(-0.27%)
Sep 05, 2024	6.221	6.610	6.221	6.468	15,489	-0.06(-0.96%)
Sep 04, 2024	6.530	6.720	6.520	6.530	11,077	-0.04(-0.61%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pt Astra Intl ADR (OP: PTAIY )

Historical Prices