Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astoria Real As (PPI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 21.42 21.71 21.42 21.71 41
19th May 2026 (Tue) 21.42 21.50 21.42 21.4811 762
18th May 2026 (Mon) 21.69 21.70 21.63 21.6891 2,476
15th May 2026 (Fri) 22.179 22.179 21.6905 21.6905 400
14th May 2026 (Thu) 22.179 22.179 22.13 22.1217 6,011
13th May 2026 (Wed) 22.26 22.26 22.26 22.2433 100
12th May 2026 (Tue) 22.13 22.13 22.12 22.305 2
11th May 2026 (Mon) 22.329 22.35 22.329 22.3294 567
8th May 2026 (Fri) 22.13 22.13 22.05 22.0684 2,166
7th May 2026 (Thu) 22.35 22.35 22.005 22.005 100
6th May 2026 (Wed) 22.35 22.35 22.35 22.369 100
5th May 2026 (Tue) 22.099 22.169 22.099 22.155 167
4th May 2026 (Mon) 21.88 21.89 21.87 21.8282 700
1st May 2026 (Fri) 22.05 22.05 22.05 21.9131 29
30th Apr 2026 (Thu) 22.09 22.09 22.09 22.08 200
29th Apr 2026 (Wed) 21.755 21.755 21.58 21.5725 1,050
28th Apr 2026 (Tue) 21.75 21.75 21.75 21.711 407
27th Apr 2026 (Mon) 21.879 21.90 21.879 21.8361 300
24th Apr 2026 (Fri) 21.91 21.92 21.91 21.94 994
23rd Apr 2026 (Thu) 21.89 21.89 21.81 21.815 200
22nd Apr 2026 (Wed) 21.80 21.80 21.68 21.7613 100
21st Apr 2026 (Tue) 21.55 21.55 21.50 21.4744 300
20th Apr 2026 (Mon) 21.75 21.77 21.74 21.7486 324
17th Apr 2026 (Fri) 21.76 21.87 21.76 21.8312 1,103
16th Apr 2026 (Thu) 21.78 21.78 21.78 21.7523 109
15th Apr 2026 (Wed) 21.73 21.77 21.73 21.755 2,692
14th Apr 2026 (Tue) 21.91 21.96 21.91 21.9401 3,020
13th Apr 2026 (Mon) 21.73 21.80 21.73 21.8195 3,778
10th Apr 2026 (Fri) 21.78 21.80 21.769 21.7616 4,215
9th Apr 2026 (Thu) 21.58 21.73 21.58 21.6489 600
8th Apr 2026 (Wed) 21.51 21.51 21.51 21.5505 0
7th Apr 2026 (Tue) 20.95 20.95 20.94 21.1048 122
6th Apr 2026 (Mon) 21.00 21.00 20.95 21.0271 865
3rd Apr 2026 (Fri) 20.93 20.98 20.93 20.95 457
2nd Apr 2026 (Thu) 20.93 20.98 20.93 20.95 457
1st Apr 2026 (Wed) 21.00 21.08 21.00 21.04 488
31st Mar 2026 (Tue) 20.74 20.87 20.74 20.7984 200
30th Mar 2026 (Mon) 20.52 20.52 20.40 20.3877 541
27th Mar 2026 (Fri) 20.68 20.68 20.60 20.526 171
26th Mar 2026 (Thu) 20.71 20.71 20.55 20.5343 398
25th Mar 2026 (Wed) 20.93 20.93 20.93 20.8865 2
24th Mar 2026 (Tue) 20.74 20.74 20.74 20.62 371
23rd Mar 2026 (Mon) 20.41 20.67 20.41 20.5041 2
FTSE 100 Latest
Value10,443.47
Change11.13