Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Pt Astra Intl ADR (OP:PTAIY)

7.430 -0.310 (-4.01%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	7.430	7.700	7.410	7.430	215,733	-0.31(-4.01%)
Nov 03, 2025	7.600	7.890	7.567	7.740	44,324	+0.13(+1.71%)
Oct 31, 2025	7.200	7.670	7.200	7.610	24,858	+0.07(+0.93%)
Oct 30, 2025	7.710	7.810	7.480	7.540	17,653	-0.42(-5.28%)
Oct 29, 2025	7.750	8.090	7.750	7.960	12,097	+0.36(+4.74%)
Oct 28, 2025	7.710	7.910	7.510	7.600	9,352	-0.31(-3.92%)
Oct 27, 2025	8.062	8.210	7.910	7.910	8,049	-0.15(-1.86%)
Oct 24, 2025	7.950	8.060	7.620	8.060	15,120	+0.29(+3.73%)
Oct 23, 2025	7.800	7.900	7.650	7.770	22,353	+0.22(+2.87%)
Oct 22, 2025	7.690	7.690	7.430	7.553	38,145	+0.29(+3.97%)
Oct 21, 2025	7.190	7.330	7.190	7.265	8,244	-0.02(-0.27%)
Oct 20, 2025	7.196	7.330	7.090	7.285	16,544	+0.36(+5.20%)
Oct 17, 2025	6.905	7.040	6.810	6.925	23,343	+0.00(+0.07%)
Oct 16, 2025	6.770	7.300	6.770	6.920	39,646	-0.07(-1.00%)
Oct 15, 2025	7.800	7.800	6.990	6.990	40,304	-0.44(-5.92%)
Oct 14, 2025	7.290	7.430	7.200	7.430	14,740	-0.25(-3.26%)
Oct 13, 2025	7.040	7.720	7.020	7.680	38,765	+0.67(+9.56%)
Oct 10, 2025	7.165	7.230	7.010	7.010	20,477	-0.24(-3.31%)
Oct 09, 2025	7.640	7.640	7.150	7.250	88,374	-0.13(-1.76%)
Oct 08, 2025	7.162	7.640	7.090	7.380	32,980	+0.48(+6.96%)
Oct 07, 2025	7.500	7.500	6.900	6.900	751,444	-0.15(-2.13%)
Oct 06, 2025	6.980	7.490	6.980	7.050	73,723	-0.10(-1.41%)
Oct 03, 2025	7.050	7.290	7.000	7.151	12,053	+0.20(+2.89%)
Oct 02, 2025	6.951	7.090	6.888	6.950	91,692	+0.06(+0.87%)
Oct 01, 2025	6.930	7.000	6.790	6.890	18,126	-0.14(-1.99%)
Sep 30, 2025	7.035	7.035	6.805	7.030	15,231	+0.08(+1.15%)
Sep 29, 2025	7.230	7.330	6.910	6.950	27,639	-0.06(-0.93%)
Sep 26, 2025	7.230	7.330	6.986	7.015	17,168	+0.13(+1.96%)
Sep 25, 2025	7.118	7.250	6.860	6.880	18,103	-0.16(-2.20%)
Sep 24, 2025	7.194	7.280	7.035	7.035	19,258	-0.02(-0.35%)
Sep 23, 2025	7.000	7.100	6.960	7.060	9,883	+0.05(+0.71%)
Sep 22, 2025	6.985	7.024	6.860	7.010	6,222	-0.18(-2.50%)
Sep 19, 2025	7.040	7.250	6.850	7.190	8,213	+0.30(+4.35%)
Sep 18, 2025	6.650	6.900	6.650	6.890	17,523	-0.17(-2.41%)
Sep 17, 2025	7.000	7.250	6.970	7.060	15,840	-0.14(-1.94%)
Sep 16, 2025	6.610	7.250	6.610	7.200	16,296	+0.25(+3.60%)
Sep 15, 2025	7.000	7.000	6.840	6.950	27,782	-0.01(-0.22%)
Sep 12, 2025	6.820	7.000	6.820	6.965	21,093	+0.14(+2.04%)
Sep 11, 2025	6.960	6.970	6.740	6.825	9,559	+0.21(+3.10%)
Sep 10, 2025	6.810	7.000	6.620	6.620	12,972	-0.14(-2.01%)
Sep 09, 2025	6.820	6.980	6.700	6.756	8,165	+0.01(+0.09%)
Sep 08, 2025	6.660	6.830	6.490	6.750	40,244	+0.06(+0.90%)
Sep 05, 2025	6.720	6.990	6.670	6.690	7,378	+0.02(+0.30%)
Sep 04, 2025	6.950	6.950	6.640	6.670	30,212	-0.29(-4.17%)
Sep 03, 2025	6.775	6.960	6.620	6.960	20,658	+0.28(+4.19%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pt Astra Intl ADR (OP:PTAIY)

Historical Prices