Comparing Back to the side-by-side chart ↗
ASTERDM.NS (ASTERDM.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 674.40 | 684.85 | 664.80 | 667.15 | -1.07% | 413,093 |
| 2026-10-16 | 686.50 | 687.95 | 669.35 | 674.35 | -1.22% | 703,212 |
| 2026-10-15 | 675.20 | 697.30 | 675.20 | 682.65 | +1.10% | 619,514 |
| 2026-10-14 | 688.10 | 689.55 | 673.60 | 675.20 | -2.12% | 1,127,703 |
| 2026-10-13 | 679.50 | 706.30 | 677.20 | 689.85 | +1.54% | 1,152,179 |
| 2026-10-12 | 699.85 | 701.65 | 673.30 | 679.40 | -2.92% | 1,153,010 |
| 2026-10-09 | 682.00 | 704.95 | 675.90 | 699.85 | +3.35% | 894,693 |
| 2026-10-08 | 677.10 | 682.65 | 674.90 | 677.15 | -0.46% | 1,342,683 |
| 2026-10-07 | 685.05 | 690.05 | 676.30 | 680.30 | -0.64% | 1,205,263 |
| 2026-10-06 | 691.60 | 691.80 | 674.10 | 684.70 | -0.98% | 1,226,250 |
| 2026-10-05 | 708.00 | 708.00 | 687.00 | 691.50 | -2.45% | 1,401,950 |
| 2026-10-01 | 694.05 | 712.20 | 684.25 | 708.90 | +1.69% | 1,534,481 |
| 2026-09-30 | 735.05 | 739.55 | 691.75 | 697.15 | -5.01% | 2,346,216 |
| 2026-09-29 | 745.00 | 751.95 | 718.50 | 733.95 | -1.79% | 4,132,919 |
| 2026-09-28 | 759.40 | 763.00 | 739.00 | 747.35 | -1.59% | 538,794 |
| 2026-09-25 | 768.65 | 769.95 | 753.30 | 759.40 | -1.20% | 1,251,211 |
| 2026-09-24 | 752.00 | 780.00 | 752.00 | 768.65 | +1.13% | 1,555,012 |
| 2026-09-23 | 734.35 | 762.00 | 734.35 | 760.05 | +1.25% | 882,021 |
| 2026-09-22 | 756.75 | 758.45 | 746.30 | 750.70 | -0.80% | 586,106 |
| 2026-09-21 | 756.00 | 770.50 | 753.20 | 756.75 | +0.23% | 610,419 |
| 2026-09-18 | 761.10 | 769.60 | 747.00 | 755.05 | -0.74% | 1,616,337 |
| 2026-09-17 | 745.00 | 764.40 | 738.05 | 760.65 | +2.62% | 634,636 |
| 2026-09-16 | 741.00 | 746.80 | 729.05 | 741.20 | -0.01% | 982,120 |
| 2026-09-15 | 762.95 | 762.95 | 738.00 | 741.25 | -2.86% | 1,030,702 |
| 2026-09-11 | 761.00 | 770.90 | 757.55 | 763.05 | -0.45% | 600,395 |
| 2026-09-10 | 778.10 | 781.55 | 765.00 | 766.50 | -1.77% | 999,914 |
| 2026-09-09 | 786.00 | 792.30 | 776.00 | 780.35 | -1.27% | 1,498,226 |
| 2026-09-08 | 795.65 | 795.65 | 782.60 | 790.35 | -0.67% | 537,709 |
| 2026-09-07 | 786.00 | 798.80 | 781.75 | 795.65 | +1.26% | 881,643 |
| 2026-09-04 | 790.85 | 792.05 | 780.35 | 785.75 | -0.16% | 1,157,850 |
| 2026-09-03 | 768.00 | 789.00 | 754.05 | 787.00 | +3.57% | 3,077,930 |
| 2026-09-02 | 761.70 | 768.00 | 745.05 | 759.90 | +0.28% | 1,275,385 |
| 2026-09-01 | 758.50 | 763.30 | 752.35 | 757.80 | +0.24% | 967,322 |
| 2026-08-31 | 746.55 | 761.25 | 746.55 | 756.00 | +1.02% | 1,529,874 |
| 2026-08-28 | 759.85 | 765.00 | 744.05 | 748.40 | -0.85% | 1,768,713 |
| 2026-08-27 | 762.50 | 762.50 | 751.00 | 754.80 | -0.96% | 1,730,822 |
| 2026-08-26 | 766.00 | 775.50 | 755.15 | 762.10 | -0.41% | 1,673,373 |
| 2026-08-25 | 752.00 | 767.00 | 752.00 | 765.25 | +1.91% | 1,997,998 |
| 2026-08-24 | 759.00 | 768.90 | 744.00 | 750.90 | -1.40% | 8,879,723 |
| 2026-08-21 | 765.95 | 766.35 | 751.60 | 761.55 | -0.54% | 3,493,847 |
| 2026-08-20 | 798.35 | 798.35 | 756.05 | 765.65 | -4.32% | 9,884,475 |
| 2026-08-19 | 779.90 | 835.00 | 766.10 | 800.20 | -2.18% | 73,948,298 |
| 2026-08-18 | 824.70 | 828.80 | 815.95 | 818.00 | -0.21% | 605,701 |
| 2026-08-17 | 822.35 | 844.90 | 816.20 | 819.75 | -0.32% | 1,180,504 |
| 2026-08-14 | 824.25 | 834.30 | 819.25 | 822.35 | -0.24% | 616,929 |
| 2026-08-13 | 828.15 | 834.75 | 820.00 | 824.30 | -0.44% | 326,932 |
| 2026-08-12 | 854.95 | 861.15 | 822.50 | 827.95 | -3.15% | 787,879 |
| 2026-08-11 | 867.15 | 883.20 | 852.70 | 854.90 | -1.41% | 1,001,255 |
| 2026-08-10 | 868.90 | 891.30 | 862.60 | 867.15 | -0.29% | 1,012,707 |
| 2026-08-07 | 840.30 | 875.35 | 836.50 | 869.70 | +2.99% | 1,037,107 |
| 2026-08-06 | 823.90 | 874.00 | 809.60 | 844.45 | +0.28% | 2,438,796 |
| 2026-08-05 | 840.00 | 856.75 | 825.65 | 842.10 | +0.89% | 1,185,675 |
| 2026-08-04 | 815.15 | 837.50 | 815.10 | 834.70 | +2.40% | 785,776 |
| 2026-08-03 | 825.05 | 836.50 | 808.00 | 815.15 | -0.85% | 623,483 |
| 2026-07-31 | 813.20 | 827.35 | 799.20 | 822.15 | +1.00% | 411,488 |
| 2026-07-30 | 817.80 | 839.40 | 811.10 | 814.00 | -0.53% | 676,830 |
| 2026-07-29 | 815.80 | 827.45 | 809.80 | 818.35 | +0.60% | 593,366 |
| 2026-07-28 | 801.50 | 817.00 | 798.30 | 813.50 | +1.50% | 479,202 |
| 2026-07-27 | 790.00 | 807.30 | 786.05 | 801.50 | +2.02% | 485,747 |
| 2026-07-24 | 784.00 | 791.90 | 770.00 | 785.65 | +0.17% | 731,330 |
| 2026-07-23 | 799.00 | 802.00 | 780.50 | 784.30 | -1.90% | 288,918 |
| 2026-07-22 | 815.00 | 816.20 | 792.25 | 799.50 | -1.71% | 396,292 |
| 2026-07-21 | 814.00 | 826.15 | 810.00 | 813.45 | -0.21% | 383,732 |
| 2026-07-20 | 820.00 | 821.95 | 810.35 | 815.15 | -0.58% | 170,084 |
| 2026-07-17 | 814.00 | 825.60 | 812.05 | 819.90 | +0.96% | 534,608 |
| 2026-07-16 | 826.00 | 834.00 | 805.30 | 812.10 | -1.52% | 345,746 |
| 2026-07-15 | 815.00 | 826.00 | 807.85 | 824.60 | +1.40% | 470,326 |
| 2026-07-14 | 814.80 | 821.85 | 808.55 | 813.20 | -0.21% | 521,771 |
| 2026-07-13 | 808.00 | 823.50 | 805.05 | 814.90 | +0.74% | 595,685 |
| 2026-07-10 | 810.00 | 812.00 | 801.00 | 808.90 | +0.22% | 381,067 |
| 2026-07-09 | 780.95 | 817.95 | 779.00 | 807.15 | +3.53% | 1,189,058 |
| 2026-07-08 | 788.95 | 797.80 | 771.45 | 779.60 | -1.21% | 490,402 |
| 2026-07-07 | 790.25 | 803.00 | 783.40 | 789.15 | -0.30% | 306,542 |
| 2026-07-06 | 793.20 | 801.60 | 787.30 | 791.55 | -0.21% | 253,908 |
| 2026-07-03 | 791.95 | 800.60 | 785.10 | 793.20 | +0.28% | 349,759 |
| 2026-07-02 | 776.50 | 797.75 | 776.05 | 790.95 | +1.93% | 420,174 |
| 2026-07-01 | 786.95 | 801.95 | 767.75 | 776.00 | -1.08% | 438,050 |
| 2026-06-30 | 773.90 | 793.95 | 767.35 | 784.45 | +2.45% | 910,727 |
| 2026-06-29 | 774.70 | 780.00 | 754.20 | 765.70 | -0.44% | 1,018,308 |
| 2026-06-25 | 776.60 | 783.95 | 765.40 | 769.05 | -0.08% | 381,419 |
| 2026-06-24 | 769.70 | 783.85 | 757.00 | 769.70 | +0.50% | 648,056 |
| 2026-06-23 | 792.40 | 799.00 | 759.50 | 765.85 | -3.04% | 930,320 |
| 2026-06-22 | 823.95 | 823.95 | 786.45 | 789.85 | -2.42% | 571,911 |
| 2026-06-19 | 791.95 | 819.05 | 785.35 | 809.40 | +2.65% | 812,938 |
| 2026-06-18 | 768.00 | 791.80 | 767.10 | 788.50 | +2.94% | 355,032 |
| 2026-06-17 | 778.90 | 783.20 | 761.60 | 765.95 | -1.81% | 386,214 |
| 2026-06-16 | 787.75 | 791.85 | 767.05 | 780.05 | -0.85% | 440,200 |
| 2026-06-15 | 825.00 | 832.75 | 782.20 | 786.70 | -3.47% | 689,891 |
| 2026-06-12 | 835.00 | 836.50 | 806.05 | 814.95 | +0.15% | 1,181,355 |
| 2026-06-11 | 814.00 | 825.00 | 806.45 | 813.75 | +0.10% | 967,137 |
| 2026-06-10 | 792.50 | 824.90 | 792.50 | 812.90 | +2.85% | 2,258,113 |
| 2026-06-09 | 770.00 | 807.00 | 769.95 | 790.35 | +3.16% | 2,322,732 |
| 2026-06-08 | 751.25 | 785.00 | 742.25 | 766.15 | +1.61% | 1,890,588 |
| 2026-06-05 | 738.90 | 756.00 | 738.90 | 754.00 | +2.16% | 233,590 |
| 2026-06-04 | 726.05 | 748.40 | 726.05 | 738.05 | +1.03% | 382,858 |
| 2026-06-03 | 726.95 | 736.00 | 723.85 | 730.50 | +0.49% | 556,755 |
| 2026-06-02 | 715.60 | 732.00 | 711.30 | 726.95 | +0.83% | 343,238 |
| 2026-06-01 | 724.50 | 744.05 | 715.05 | 720.95 | -1.02% | 214,997 |
| 2026-05-29 | 741.10 | 751.45 | 721.30 | 728.35 | -1.74% | 514,480 |
| 2026-05-27 | 758.10 | 760.50 | 737.15 | 741.25 | -2.16% | 309,927 |
| 2026-05-26 | 747.50 | 768.55 | 745.00 | 757.60 | +1.43% | 486,972 |
| 2026-05-25 | 767.60 | 767.60 | 742.00 | 746.90 | -1.28% | 414,424 |
| 2026-05-22 | 760.05 | 769.35 | 754.00 | 756.60 | -0.35% | 507,280 |
| 2026-05-21 | 774.85 | 776.55 | 752.35 | 759.25 | -0.73% | 625,618 |
| 2026-05-20 | 745.60 | 770.00 | 742.05 | 764.85 | +2.13% | 522,688 |
| 2026-05-19 | 759.00 | 759.00 | 745.50 | 748.90 | -0.84% | 308,190 |
| 2026-05-18 | 746.10 | 761.60 | 733.65 | 755.25 | +0.21% | 646,189 |
| 2026-05-15 | 748.00 | 766.95 | 740.20 | 753.65 | +0.94% | 764,794 |
| 2026-05-14 | 743.00 | 750.50 | 731.10 | 746.60 | +1.47% | 358,394 |
| 2026-05-13 | 730.00 | 754.40 | 728.00 | 735.75 | +0.74% | 542,051 |
| 2026-05-12 | 735.70 | 741.95 | 727.30 | 730.35 | -1.28% | 1,395,667 |
| 2026-05-11 | 742.40 | 745.55 | 721.05 | 739.85 | -0.34% | 2,327,416 |
| 2026-05-08 | 739.40 | 748.15 | 730.10 | 742.40 | +0.52% | 698,355 |
| 2026-05-07 | 740.00 | 749.00 | 734.05 | 738.55 | +1.03% | 924,216 |
| 2026-05-06 | 748.00 | 748.10 | 720.65 | 731.05 | -1.58% | 1,176,303 |
| 2026-05-05 | 750.00 | 753.95 | 738.00 | 742.80 | -0.28% | 675,300 |
| 2026-05-04 | 725.00 | 770.00 | 723.95 | 744.85 | +6.25% | 11,163,925 |
| 2026-04-30 | 700.00 | 708.80 | 685.20 | 701.05 | +0.22% | 520,071 |
| 2026-04-29 | 710.10 | 711.15 | 690.05 | 699.50 | -0.82% | 821,255 |
| 2026-04-28 | 720.05 | 723.00 | 697.55 | 705.30 | -2.01% | 768,228 |
| 2026-04-27 | 710.60 | 724.50 | 709.50 | 719.80 | +2.06% | 1,422,709 |
| 2026-04-24 | 691.00 | 708.30 | 687.60 | 705.25 | +2.57% | 1,151,133 |
| 2026-04-23 | 683.60 | 692.95 | 681.85 | 687.60 | +0.48% | 705,231 |
| 2026-04-22 | 679.75 | 685.90 | 673.25 | 684.30 | +0.67% | 585,372 |
| 2026-04-21 | 685.15 | 689.50 | 677.40 | 679.75 | +0.04% | 419,172 |
| 2026-04-20 | 685.50 | 690.40 | 675.00 | 679.50 | -1.26% | 374,227 |
| 2026-04-17 | 675.00 | 692.75 | 672.05 | 688.15 | +2.05% | 461,622 |
| 2026-04-16 | 686.40 | 689.25 | 671.00 | 674.35 | -1.27% | 633,612 |
| 2026-04-15 | 675.00 | 686.00 | 671.05 | 683.00 | +2.54% | 436,861 |
| 2026-04-13 | 675.00 | 681.65 | 662.40 | 666.05 | -2.31% | 354,865 |
| 2026-04-10 | 674.50 | 683.35 | 668.00 | 681.80 | +2.05% | 442,593 |
| 2026-04-09 | 668.30 | 677.40 | 665.00 | 668.10 | +0.24% | 228,657 |
| 2026-04-08 | 677.00 | 677.00 | 661.35 | 666.50 | +1.64% | 376,992 |
| 2026-04-07 | 668.00 | 670.10 | 652.90 | 655.75 | -2.21% | 384,549 |
| 2026-04-06 | 658.00 | 672.20 | 652.25 | 670.60 | +1.90% | 343,386 |
| 2026-04-02 | 684.50 | 684.50 | 652.00 | 658.10 | -4.33% | 469,311 |
| 2026-04-01 | 680.00 | 689.55 | 671.25 | 687.90 | +2.67% | 632,568 |
| 2026-03-30 | 666.00 | 709.60 | 645.65 | 670.00 | +0.30% | 765,008 |
| 2026-03-27 | 653.00 | 671.80 | 645.40 | 668.00 | +2.45% | 913,286 |
| 2026-03-25 | 636.05 | 654.00 | 627.50 | 652.00 | +2.86% | 700,264 |
| 2026-03-24 | 628.55 | 644.00 | 622.25 | 633.85 | +2.02% | 627,903 |
| 2026-03-23 | 625.30 | 626.95 | 603.80 | 621.30 | -0.90% | 671,519 |
| 2026-03-20 | 642.00 | 645.00 | 622.60 | 626.95 | -1.45% | 1,080,780 |
| 2026-03-19 | 652.00 | 654.45 | 634.00 | 636.20 | -3.90% | 501,294 |
| 2026-03-18 | 673.95 | 686.40 | 654.20 | 662.00 | -1.13% | 644,483 |
| 2026-03-17 | 657.05 | 675.50 | 649.20 | 669.55 | +3.13% | 811,373 |
| 2026-03-16 | 665.00 | 668.05 | 633.35 | 649.20 | -2.66% | 2,399,945 |
| 2026-03-13 | 684.05 | 684.05 | 662.00 | 666.95 | -2.50% | 441,975 |
| 2026-03-12 | 682.50 | 702.15 | 673.55 | 684.05 | -0.27% | 886,467 |
| 2026-03-11 | 665.50 | 693.90 | 661.85 | 685.90 | +3.07% | 901,077 |
| 2026-03-10 | 662.80 | 669.95 | 657.10 | 665.50 | +1.09% | 341,877 |
| 2026-03-09 | 669.35 | 695.80 | 629.25 | 658.30 | -2.14% | 3,509,920 |
| 2026-03-06 | 658.00 | 686.60 | 655.50 | 672.70 | +2.63% | 1,434,361 |
| 2026-03-05 | 656.00 | 664.00 | 648.95 | 655.45 | +0.95% | 601,514 |
| 2026-03-04 | 631.95 | 655.60 | 626.70 | 649.25 | +0.72% | 740,015 |
| 2026-03-02 | 618.20 | 652.70 | 612.60 | 644.60 | -1.53% | 762,213 |
| 2026-02-27 | 649.00 | 659.90 | 639.05 | 654.60 | +0.79% | 630,633 |
| 2026-02-26 | 643.35 | 651.00 | 632.75 | 649.45 | +1.07% | 277,143 |
| 2026-02-25 | 638.00 | 649.95 | 633.60 | 642.60 | +0.72% | 402,191 |
| 2026-02-24 | 643.50 | 653.55 | 633.50 | 638.00 | -1.25% | 296,016 |
| 2026-02-23 | 638.00 | 648.00 | 632.30 | 646.05 | +2.42% | 668,681 |
| 2026-02-20 | 635.50 | 635.50 | 626.80 | 630.80 | -0.94% | 312,088 |
| 2026-02-19 | 630.05 | 640.20 | 627.00 | 636.80 | +1.21% | 419,054 |
| 2026-02-18 | 630.00 | 631.70 | 618.80 | 629.20 | +0.53% | 426,300 |
| 2026-02-17 | 624.90 | 630.00 | 617.00 | 625.90 | +0.85% | 697,704 |
| 2026-02-16 | 595.00 | 624.95 | 592.25 | 620.65 | +3.46% | 925,945 |
| 2026-02-13 | 602.15 | 607.25 | 591.55 | 599.90 | -0.49% | 578,731 |
| 2026-02-12 | 602.00 | 608.60 | 594.90 | 602.85 | +0.41% | 814,850 |
| 2026-02-11 | 578.15 | 611.75 | 565.20 | 600.40 | +4.17% | 2,781,341 |
| 2026-02-10 | 572.45 | 579.45 | 568.10 | 576.35 | +0.75% | 469,978 |
| 2026-02-09 | 564.10 | 573.25 | 559.00 | 572.05 | +1.60% | 735,633 |
| 2026-02-06 | 536.50 | 568.95 | 528.75 | 563.05 | +4.67% | 1,789,558 |
| 2026-02-05 | 540.20 | 540.30 | 528.90 | 537.95 | -0.44% | 714,016 |
| 2026-02-04 | 545.90 | 545.90 | 519.10 | 540.35 | -1.16% | 1,751,367 |
| 2026-02-03 | 585.95 | 586.90 | 544.30 | 546.70 | -2.03% | 1,643,122 |
| 2026-02-02 | 556.55 | 563.20 | 533.40 | 558.05 | +1.07% | 1,185,315 |
| 2026-01-30 | 538.90 | 570.25 | 531.25 | 552.15 | +2.40% | 622,599 |
| 2026-01-29 | 549.65 | 551.60 | 533.50 | 539.20 | -1.90% | 755,656 |
| 2026-01-28 | 554.00 | 559.50 | 547.05 | 549.65 | -0.82% | 311,202 |
| 2026-01-27 | 565.00 | 567.00 | 552.00 | 554.20 | -0.19% | 587,663 |
| 2026-01-23 | 576.00 | 581.70 | 552.40 | 555.25 | -3.65% | 328,424 |
| 2026-01-22 | 572.00 | 583.50 | 564.30 | 576.30 | +1.36% | 744,287 |
| 2026-01-21 | 553.00 | 572.00 | 539.20 | 568.55 | +3.07% | 1,622,641 |
| 2026-01-20 | 569.75 | 569.75 | 547.45 | 551.60 | -3.73% | 1,786,151 |
| 2026-01-19 | 595.00 | 595.05 | 566.10 | 573.00 | -4.40% | 752,839 |
| 2026-01-16 | 604.25 | 607.15 | 598.00 | 599.40 | -1.42% | 306,893 |
| 2026-01-15 | 608.05 | 608.05 | 608.05 | 608.05 | +0.00% | 0 |
| 2026-01-14 | 607.45 | 613.10 | 601.10 | 608.05 | +0.30% | 222,348 |
| 2026-01-13 | 602.15 | 610.55 | 599.80 | 606.25 | +0.86% | 209,643 |
| 2026-01-12 | 612.50 | 614.50 | 592.25 | 601.10 | -2.18% | 460,017 |
| 2026-01-09 | 617.40 | 618.75 | 610.05 | 614.50 | -0.10% | 251,210 |
| 2026-01-08 | 621.50 | 621.50 | 612.80 | 615.10 | -0.96% | 332,547 |
| 2026-01-07 | 627.80 | 627.80 | 616.40 | 621.05 | -0.74% | 266,521 |
| 2026-01-06 | 615.25 | 627.30 | 613.25 | 625.65 | +1.69% | 400,726 |
| 2026-01-05 | 617.90 | 623.00 | 612.00 | 615.25 | +0.22% | 271,629 |
| 2026-01-02 | 609.70 | 617.10 | 605.00 | 613.90 | +1.19% | 482,500 |
| 2026-01-01 | 615.00 | 615.00 | 603.00 | 606.70 | -1.65% | 521,216 |
| 2025-12-31 | 613.10 | 620.05 | 606.60 | 616.85 | +0.90% | 541,402 |
| 2025-12-30 | 611.10 | 621.45 | 599.95 | 611.35 | +0.06% | 1,161,004 |
| 2025-12-29 | 617.95 | 620.20 | 605.30 | 611.00 | -1.12% | 493,430 |
| 2025-12-26 | 597.20 | 626.30 | 597.15 | 617.95 | +3.47% | 953,892 |
| 2025-12-24 | 594.50 | 599.75 | 591.00 | 597.20 | -0.03% | 841,675 |
| 2025-12-23 | 597.95 | 600.15 | 594.00 | 597.35 | +0.03% | 438,392 |
| 2025-12-22 | 598.20 | 601.75 | 589.60 | 597.20 | -0.17% | 733,856 |
| 2025-12-19 | 593.00 | 607.35 | 591.00 | 598.20 | +1.05% | 892,132 |
| 2025-12-18 | 609.80 | 609.80 | 587.70 | 592.00 | -2.70% | 583,586 |
| 2025-12-17 | 606.00 | 613.85 | 603.70 | 608.45 | +0.48% | 313,094 |
| 2025-12-16 | 618.00 | 621.20 | 603.00 | 605.55 | -2.00% | 800,965 |
| 2025-12-15 | 618.10 | 622.15 | 609.20 | 617.90 | -0.39% | 359,678 |
| 2025-12-12 | 620.45 | 624.00 | 615.90 | 620.35 | +0.64% | 266,505 |
| 2025-12-11 | 632.90 | 633.75 | 612.75 | 616.40 | -2.13% | 311,627 |
| 2025-12-10 | 627.65 | 637.45 | 625.70 | 629.80 | +1.06% | 323,067 |
| 2025-12-09 | 617.00 | 627.50 | 605.80 | 623.20 | +0.74% | 651,416 |
| 2025-12-08 | 635.10 | 639.80 | 616.55 | 618.65 | -2.59% | 495,678 |
| 2025-12-05 | 653.70 | 657.10 | 631.05 | 635.10 | -2.78% | 496,541 |
| 2025-12-04 | 660.00 | 660.80 | 648.90 | 653.25 | -0.34% | 393,410 |
| 2025-12-03 | 664.75 | 666.25 | 648.50 | 655.45 | -1.42% | 319,114 |
| 2025-12-02 | 672.45 | 672.45 | 656.50 | 664.90 | -0.71% | 342,957 |
| 2025-12-01 | 672.90 | 675.50 | 662.00 | 669.65 | +0.63% | 384,405 |
| 2025-11-28 | 665.90 | 667.80 | 657.50 | 665.45 | -0.03% | 342,761 |
| 2025-11-27 | 665.25 | 671.20 | 659.00 | 665.65 | +0.03% | 398,251 |
| 2025-11-26 | 660.10 | 668.50 | 657.00 | 665.45 | +0.83% | 438,255 |
| 2025-11-25 | 667.85 | 667.95 | 654.80 | 660.00 | -1.18% | 243,449 |
| 2025-11-24 | 650.20 | 672.70 | 648.00 | 667.85 | +2.71% | 1,041,126 |
| 2025-11-21 | 666.95 | 667.65 | 647.50 | 650.20 | -2.27% | 713,113 |
| 2025-11-20 | 669.20 | 673.30 | 663.65 | 665.30 | +0.41% | 725,755 |
| 2025-11-19 | 680.60 | 686.20 | 656.75 | 662.60 | -2.71% | 1,130,966 |
| 2025-11-18 | 683.00 | 714.00 | 675.55 | 681.05 | +0.29% | 3,432,130 |
| 2025-11-17 | 676.00 | 684.15 | 667.35 | 679.10 | +0.15% | 511,981 |
| 2025-11-14 | 670.00 | 680.55 | 666.65 | 678.10 | +0.74% | 163,972 |
| 2025-11-13 | 683.25 | 683.25 | 671.35 | 673.15 | -1.20% | 296,028 |
| 2025-11-12 | 684.50 | 688.25 | 677.20 | 681.35 | +0.55% | 278,126 |
| 2025-11-11 | 684.00 | 684.00 | 670.60 | 677.65 | -0.59% | 501,106 |
| 2025-11-10 | 693.00 | 694.75 | 670.60 | 681.65 | -1.62% | 799,585 |
| 2025-11-07 | 689.00 | 702.40 | 677.30 | 692.90 | +0.82% | 552,899 |
| 2025-11-06 | 688.70 | 700.00 | 685.00 | 687.25 | -0.20% | 648,930 |
| 2025-11-04 | 682.05 | 691.15 | 676.55 | 688.65 | +1.50% | 404,418 |
| 2025-11-03 | 679.00 | 697.75 | 676.80 | 678.45 | +0.06% | 441,528 |
| 2025-10-31 | 697.95 | 698.00 | 671.00 | 678.05 | -2.80% | 813,963 |
| 2025-10-30 | 699.85 | 701.00 | 693.00 | 697.60 | -0.32% | 209,824 |
| 2025-10-29 | 700.65 | 704.00 | 694.90 | 699.85 | -0.06% | 295,761 |
| 2025-10-28 | 697.25 | 703.00 | 694.10 | 700.25 | +0.34% | 225,026 |
| 2025-10-27 | 705.35 | 708.15 | 694.10 | 697.85 | -1.13% | 424,020 |
| 2025-10-24 | 719.00 | 720.05 | 696.00 | 705.80 | -2.04% | 743,571 |
| 2025-10-23 | 723.00 | 732.20 | 719.25 | 720.50 | -0.34% | 1,102,583 |
| 2025-10-21 | 726.00 | 730.45 | 718.00 | 722.95 | +0.66% | 129,993 |
| 2025-10-20 | 706.10 | 724.70 | 703.30 | 718.20 | +2.24% | 1,341,957 |
| 2025-10-17 | 699.35 | 705.45 | 696.70 | 702.45 | +0.44% | 395,357 |
| 2025-10-16 | 700.80 | 703.15 | 695.65 | 699.35 | +0.12% | 324,615 |
| 2025-10-15 | 692.25 | 701.00 | 684.15 | 698.50 | +1.68% | 491,680 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+13.33%). Pire mois : Déc (-7.88%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de ASTERDM.NS (ASTERDM.NS) ?
667.15 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ASTERDM.NS ?
Plus haut à 891.30 et plus bas à 519.10 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de ASTERDM.NS ?
Historiquement, le mois le plus fort de ASTERDM.NS a été Mars (moyenne +13.33%) et le plus faible Déc (moyenne -7.88%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.