Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BVB RON

Aerostar S.A. (ARS.RO)

Compare
9.50
-0.20
(-2.06%)
At close: March 14 at 5:50:06 PM GMT+2
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20259.709.709.509.509.506,171
Mar 13, 20259.589.709.589.709.701,643
Mar 12, 20259.469.809.469.809.802,992
Mar 11, 20259.769.769.229.469.463,666
Mar 10, 20259.809.809.689.709.707,334
Mar 7, 20259.889.889.629.789.786,538
Mar 6, 202510.0010.159.409.529.528,824
Mar 5, 202510.0010.609.869.909.9038,206
Mar 4, 20258.9210.008.929.869.8627,322
Mar 3, 20258.808.928.628.928.923,773
Feb 28, 20258.848.848.668.828.82193
Feb 27, 20258.888.888.648.868.86174
Feb 26, 20258.788.888.628.888.88575
Feb 25, 20258.808.868.628.708.702,866
Feb 24, 20258.808.808.608.808.80763
Feb 21, 20258.608.888.608.808.801,641
Feb 20, 20258.908.908.608.608.603,742
Feb 19, 20258.528.888.528.628.623,412
Feb 18, 20258.588.588.348.408.402,208
Feb 17, 20258.408.608.408.588.581,851
Feb 14, 20258.408.408.248.408.401,119
Feb 13, 20258.388.388.188.308.301,085
Feb 12, 20258.288.288.188.188.18727
Feb 11, 20258.248.488.188.288.281,467
Feb 10, 20258.508.508.428.448.44284
Feb 7, 20258.368.508.328.508.50693
Feb 6, 20258.268.408.268.368.36918
Feb 5, 20258.248.408.248.248.24175
Feb 4, 20258.388.408.388.388.38304
Feb 3, 20258.268.488.268.268.26817
Jan 31, 20258.308.308.308.308.30520
Jan 30, 20258.308.308.208.288.28985
Jan 29, 20258.308.308.288.288.2848
Jan 28, 20258.228.288.228.228.22256
Jan 27, 20258.468.468.308.308.30211
Jan 23, 20258.308.468.308.468.462,394
Jan 22, 20258.268.308.208.308.302,831
Jan 21, 20258.188.408.168.268.26244
Jan 20, 20258.208.408.208.208.20502
Jan 17, 20258.308.308.208.308.30280
Jan 16, 20258.408.408.308.388.381,630
Jan 15, 20258.188.408.188.408.4048
Jan 14, 20258.288.508.168.468.461,100
Jan 13, 20258.588.588.248.468.46932
Jan 10, 20258.608.608.608.608.60540
Jan 9, 20258.508.548.508.548.54210
Jan 8, 20258.408.648.388.508.506,302
Jan 3, 20258.548.568.388.388.381,316
Dec 30, 20248.428.588.428.488.48738
Dec 27, 20248.368.428.328.428.42284
Dec 23, 20248.348.348.308.308.30921
Dec 20, 20248.308.368.308.348.341,193
Dec 19, 20248.488.488.148.308.301,031
Dec 18, 20248.508.508.008.468.464,983
Dec 17, 20248.728.728.468.688.68548
Dec 16, 20248.608.608.408.608.60706
Dec 13, 20248.508.608.308.608.601,576
Dec 12, 20248.608.608.588.588.581,316
Dec 11, 20248.748.748.608.608.602,366
Dec 10, 20248.748.768.608.768.76900
Dec 9, 20248.328.768.328.708.701,199
Dec 6, 20248.008.788.008.788.785,499
Dec 5, 20248.208.288.008.028.028,923
Dec 4, 20248.308.528.108.308.302,731
Dec 3, 20248.608.608.308.308.304,758
Dec 2, 20248.208.848.208.708.702,658
Nov 29, 20248.648.888.108.728.728,555
Nov 28, 20248.788.788.668.668.6617,972
Nov 27, 20248.968.968.788.788.781,286
Nov 26, 20249.009.008.748.988.982,337
Nov 25, 20248.748.748.708.708.70515
Nov 22, 20249.009.048.728.868.863,438
Nov 21, 20248.809.048.809.009.00482
Nov 20, 20248.808.808.748.768.76677
Nov 19, 20248.908.948.828.828.82803
Nov 18, 20249.049.048.808.808.801,314
Nov 15, 20249.089.088.989.009.002,553
Nov 14, 20248.909.088.809.029.022,393
Nov 13, 20249.009.108.909.009.001,484
Nov 12, 20249.009.008.908.908.90810
Nov 11, 20248.908.908.908.908.90393
Nov 8, 20248.889.008.708.908.902,608
Nov 7, 20248.808.888.708.888.883,388
Nov 6, 20248.788.808.608.808.801,208
Nov 5, 20248.648.788.608.688.681,098
Nov 4, 20248.688.688.648.648.64376
Nov 1, 20248.488.748.468.688.68245
Oct 31, 20248.628.788.508.508.504,405
Oct 30, 20248.708.768.628.768.76430
Oct 29, 20248.608.668.608.668.66347
Oct 28, 20248.528.588.528.588.58760
Oct 25, 20248.688.688.608.608.60620
Oct 24, 20248.588.668.508.668.661,165
Oct 23, 20248.648.648.508.588.581,416
Oct 22, 20248.608.688.548.608.602,287
Oct 21, 20248.728.728.648.648.64808
Oct 18, 20248.768.788.728.728.72203
Oct 17, 20248.788.788.548.548.54393
Oct 16, 20248.868.868.608.608.60322
Oct 15, 20248.688.888.508.868.862,288
Oct 14, 20248.928.928.688.688.681,358
Oct 11, 20248.788.908.708.708.701,364
Oct 10, 20248.708.788.608.788.78651
Oct 9, 20248.788.788.708.708.70450
Oct 8, 20248.748.768.728.728.72350
Oct 7, 20248.788.808.728.728.72759
Oct 4, 20248.728.808.728.768.761,016
Oct 3, 20248.748.808.748.808.8079
Oct 2, 20248.868.928.748.868.861,338
Oct 1, 20248.788.868.728.808.80733
Sep 30, 20248.548.868.548.788.78541
Sep 27, 20248.908.908.508.808.806,865
Sep 26, 20248.868.928.708.808.802,259
Sep 25, 20248.969.148.848.948.942,166
Sep 24, 20249.009.188.968.968.965,291
Sep 23, 20249.189.209.009.109.10583
Sep 20, 20249.169.189.169.189.18427
Sep 19, 20249.209.209.189.189.18189
Sep 18, 20249.209.209.209.209.20214
Sep 17, 20249.229.229.229.229.2267
Sep 16, 20249.129.229.129.229.22628
Sep 13, 20249.029.129.009.129.122,591
Sep 12, 20249.029.028.929.029.02809
Sep 11, 20249.109.129.109.109.1011,835
Sep 10, 20249.109.108.929.109.102,284
Sep 9, 20249.109.108.909.009.002,567
Sep 6, 20249.209.208.869.109.101,342
Sep 5, 20249.369.368.709.229.224,384
Sep 4, 20249.409.409.249.249.241,657
Sep 3, 20249.229.409.229.409.40935
Sep 2, 20249.389.389.309.309.30731
Aug 30, 20249.309.389.229.389.38332
Aug 29, 20249.389.389.209.349.349,565
Aug 28, 20249.309.309.309.309.3082
Aug 27, 20249.409.449.389.389.38295
Aug 26, 20249.249.409.249.409.4080
Aug 23, 20249.209.529.209.469.46747
Aug 22, 20249.429.509.309.409.40348
Aug 21, 20249.549.548.169.429.4216,564
Aug 20, 20249.609.629.589.589.58750
Aug 19, 20249.629.629.549.589.58546
Aug 16, 20249.549.629.549.629.621,991
Aug 14, 20249.669.729.509.549.544,347
Aug 13, 20249.649.649.489.609.60229
Aug 12, 20249.629.669.629.649.641,226
Aug 9, 20249.649.789.569.749.74812
Aug 8, 20249.329.649.329.329.32427
Aug 7, 20249.309.669.309.649.64988
Aug 6, 20249.169.289.129.289.2813,891
Aug 5, 20249.709.849.149.289.289,835
Aug 2, 20249.909.909.609.869.862,768
Aug 1, 20249.789.929.789.929.92905
Jul 31, 20249.809.809.729.729.72250
Jul 30, 20249.769.789.729.729.72814
Jul 29, 20249.929.929.769.769.761,714
Jul 26, 20249.929.929.929.929.9280
Jul 25, 20249.9010.059.9010.0010.00503
Jul 24, 202410.0010.109.8210.0010.002,949
Jul 23, 202410.0010.1010.0010.0510.05124
Jul 22, 202410.0010.009.829.969.96671
Jul 19, 20249.8410.009.8410.0010.00660
Jul 18, 202410.0010.009.749.929.922,201
Jul 17, 202410.3510.3510.0010.0010.002,754
Jul 16, 202410.1510.3510.1010.1010.102,214
Jul 15, 202410.1510.159.9410.1510.155,383
Jul 12, 202410.0010.3510.0010.2010.201,556
Jul 11, 202410.0010.3010.0010.2010.205,557
Jul 10, 202410.4510.459.8010.0010.003,643
Jul 9, 20249.6011.009.6010.3010.3027,232
Jul 8, 20249.709.749.589.709.701,734
Jul 5, 20249.769.769.629.629.62542
Jul 4, 20249.649.769.629.769.761,543
Jul 3, 20249.769.769.569.609.60912
Jul 2, 20249.729.729.549.709.702,226
Jul 1, 20249.729.769.709.749.741,407
Jun 28, 20249.709.729.709.709.701,215
Jun 27, 20249.709.769.569.569.561,063
Jun 26, 20249.689.709.609.709.701,325
Jun 25, 20249.809.809.549.689.681,972
Jun 21, 20249.509.809.489.809.804,948
Jun 20, 20249.689.709.609.609.60400
Jun 19, 20249.709.709.609.629.621,424
Jun 18, 20249.649.709.609.609.602,727
Jun 17, 20249.549.609.549.609.601,625
Jun 14, 20249.609.649.509.509.501,260
Jun 13, 20249.649.649.409.449.447,205
Jun 12, 20249.709.709.569.649.642,382
Jun 11, 20249.829.829.569.569.562,217
Jun 10, 20249.829.829.709.709.701,253
Jun 7, 20249.769.829.749.809.804,611
Jun 6, 20249.809.829.769.769.762,200
Jun 5, 20249.789.869.749.789.782,728
Jun 4, 20249.669.669.629.629.621,000
Jun 3, 20249.769.769.609.709.703,135
May 31, 20249.809.869.649.769.766,387
May 30, 20249.729.949.609.609.6021,870
May 29, 20249.649.769.509.649.645,108
May 28, 20249.709.709.529.529.52701
May 27, 20249.769.789.709.769.762,857
May 24, 20249.789.789.409.469.463,363
May 23, 20249.609.609.509.609.604,970
May 22, 20249.569.889.549.609.602,124
May 21, 20249.509.609.449.509.503,814
May 20, 20249.5810.009.429.429.428,373
May 17, 20249.309.309.269.309.30820
May 16, 20249.309.309.229.269.261,314
May 15, 20249.269.309.229.229.22304
May 14, 20249.209.269.029.109.1015,495
May 13, 20249.269.269.009.209.202,160
May 10, 20249.309.309.009.109.104,235
May 9, 20249.209.309.169.309.30177
May 8, 2024 0.21 Dividend
May 8, 20249.409.409.209.209.20577
May 7, 20249.409.449.309.349.134,496
May 2, 20249.289.289.189.289.071,197
Apr 30, 20249.229.229.169.229.011,156
Apr 29, 20249.289.289.109.128.913,637
Apr 26, 20249.289.289.149.249.031,542
Apr 25, 20249.269.309.269.289.071,012
Apr 24, 20249.289.289.149.269.055,110
Apr 23, 20249.249.289.249.269.051,238
Apr 22, 20249.289.309.209.309.091,925
Apr 19, 20249.209.289.209.289.071,524
Apr 18, 20249.209.289.189.289.07736
Apr 17, 20249.289.309.289.289.07552
Apr 16, 20249.329.329.189.188.97421
Apr 15, 20249.209.329.209.329.11564
Apr 12, 20249.209.369.209.208.993,103
Apr 11, 20249.449.449.309.309.09779
Apr 10, 20249.389.409.389.409.19453
Apr 9, 20249.289.309.289.309.09200
Apr 8, 20249.429.429.309.309.091,850
Apr 5, 20249.329.329.149.208.994,215
Apr 4, 20249.149.329.149.329.112,931
Apr 3, 20249.269.269.269.269.0535
Apr 2, 20249.229.229.069.108.901,855
Apr 1, 20249.409.408.949.269.051,480
Mar 29, 20249.409.409.109.409.1920,439
Mar 28, 20249.459.609.459.559.3418,683
Mar 27, 20249.309.459.309.409.193,583
Mar 26, 20249.359.359.209.208.99528
Mar 25, 20249.309.409.209.359.14735
Mar 22, 20249.309.409.209.309.092,046
Mar 21, 20249.409.459.309.309.09806
Mar 20, 20249.359.409.309.359.14534
Mar 19, 20249.359.359.309.309.09244
Mar 18, 20249.409.409.109.309.091,465
Mar 15, 20249.409.409.359.359.141,294
Mar 14, 20249.309.309.159.158.941,197

Related Tickers

IARV.RO IAR S.A.
14.20
-0.35%
 
CTT.ST CTT Systems AB (publ)
229.00
+0.88%
 
AEROz.XC
 
2ZP.F Avio S.p.A.
18.84
-0.63%
 
0QWN.IL Fincantieri S.p.A.
10.69
+9.70%
 
8QA.F MilDef Group AB (publ)
19.80
-3.65%
 
MTUAY MTU Aero Engines AG
181.14
+3.52%
 
NTH.MU Northrop Grumman Corp
451.50
+3.13%
 
KBGGY Kongsberg Gruppen ASA
78.00
-2.37%
 
SAABBs.XC