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

Pt Astra Intl ADR (OP: PTAIY )

6.730 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	6.480	6.700	6.400	6.570	143,549	-0.10(-1.50%)
Aug 30, 2024	6.495	6.710	6.280	6.670	18,103	+0.27(+4.22%)
Aug 29, 2024	6.080	6.740	6.080	6.400	43,140	-0.01(-0.16%)
Aug 28, 2024	6.570	6.700	6.410	6.410	27,179	-0.16(-2.44%)
Aug 27, 2024	6.562	6.660	6.560	6.570	20,686	-0.03(-0.45%)
Aug 26, 2024	6.420	6.650	6.420	6.600	13,150	+0.10(+1.54%)
Aug 23, 2024	6.486	6.630	6.310	6.500	12,123	+0.10(+1.56%)
Aug 22, 2024	6.545	6.640	6.350	6.400	31,431	+0.00(+0.00%)
Aug 21, 2024	6.980	6.980	6.120	6.400	23,335	-0.15(-2.36%)
Aug 20, 2024	6.600	6.640	6.450	6.555	44,831	+0.25(+4.05%)
Aug 19, 2024	6.320	6.490	6.120	6.300	28,396	+0.00(+0.00%)
Aug 16, 2024	6.245	6.300	6.060	6.300	41,576	+0.23(+3.79%)
Aug 15, 2024	6.042	6.250	5.950	6.070	6,946	-0.06(-0.98%)
Aug 14, 2024	6.140	6.200	6.081	6.130	50,557	+0.08(+1.32%)
Aug 13, 2024	5.930	6.126	5.930	6.050	6,427	+0.05(+0.83%)
Aug 12, 2024	6.230	6.230	5.960	6.000	29,016	-0.24(-3.85%)
Aug 09, 2024	5.950	6.240	5.890	6.240	97,204	+0.32(+5.41%)
Aug 08, 2024	5.641	6.000	5.641	5.920	202,613	+0.29(+5.15%)
Aug 07, 2024	5.705	5.790	5.620	5.630	23,267	-0.01(-0.18%)
Aug 06, 2024	5.610	5.670	5.530	5.640	29,781	+0.06(+1.08%)
Aug 05, 2024	5.510	5.690	5.510	5.580	43,765	-0.09(-1.61%)
Aug 02, 2024	5.742	5.790	5.570	5.671	20,206	+0.00(+0.03%)

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 Sausalito

Find A Business

or Browse Listings

Pt Astra Intl ADR (OP: PTAIY )

Historical Prices