Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BVB RON

Arctic Stream S.A. (AST.RO)

Compare
22.20
+0.30
+(1.37%)
At close: April 17 at 5:46:10 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.9022.2021.9022.2022.20233
Apr 16, 202521.3021.9021.3021.9021.901,693
Apr 15, 202521.0021.4021.0021.3021.302,041
Apr 14, 202520.4020.6020.4020.6020.60178
Apr 11, 202520.3020.3020.3020.3020.30101
Apr 10, 202520.6020.6019.7020.3020.30211
Apr 9, 202520.5020.5019.6019.6019.602,385
Apr 8, 202520.8020.8020.6020.6020.6030
Apr 7, 202520.0020.0019.5019.6519.651,375
Apr 4, 202521.1021.2020.0020.5020.502,048
Apr 3, 202521.0021.2021.0021.2021.20204
Apr 2, 202521.2021.3021.2021.3021.30186
Apr 1, 202521.0021.3021.0021.2021.20188
Mar 31, 202521.1021.1020.8021.1021.10492
Mar 28, 202520.8021.3020.5021.1021.10639
Mar 27, 202521.0021.0021.0021.0021.0031
Mar 26, 202521.1021.1021.0021.0021.00110
Mar 25, 202521.1021.3021.0021.3021.30324
Mar 24, 202520.5021.4020.5021.3021.303,440
Mar 21, 202520.2020.4020.2020.4020.40509
Mar 20, 202520.2020.2020.0020.1020.101,991
Mar 19, 202520.0020.2020.0020.2020.20443
Mar 18, 202519.9520.0019.9520.0020.00686
Mar 17, 202519.9020.2019.9020.0020.00919
Mar 14, 202520.0020.2019.8520.0020.002,091
Mar 13, 202520.2020.2020.0020.2020.20512
Mar 12, 202519.8520.2019.8520.2020.20336
Mar 11, 202520.3020.4019.8020.2020.20986
Mar 10, 202520.3020.3019.9020.2020.20310
Mar 7, 202520.0020.3019.8520.3020.30134
Mar 6, 202520.2020.2019.8020.0020.00222
Mar 5, 202519.9020.0019.8020.0020.00720
Mar 4, 202519.7520.0019.7019.8019.80348
Mar 3, 202519.9020.0019.7019.7519.751,686
Feb 28, 202519.9020.1019.7020.1020.102,437
Feb 27, 202520.6020.8019.8520.0020.007,236
Feb 26, 202521.0021.9021.0021.9021.901,330
Feb 25, 202521.0021.6021.0021.5021.50115
Feb 24, 202521.0021.0020.9020.9020.90653
Feb 21, 202520.8021.7020.8021.0021.00907
Feb 20, 202521.3021.3021.0021.0021.001,005
Feb 19, 202521.9021.9021.3021.3021.301,347
Feb 18, 202521.6021.8021.5021.6021.60263
Feb 17, 202521.9021.9021.7021.7021.70140
Feb 14, 202521.9021.9021.6021.6021.60378
Feb 13, 202522.1022.1021.8022.0022.0056
Feb 12, 202521.4022.1021.3022.1022.10159
Feb 11, 202521.4021.9021.4021.5021.50265
Feb 10, 202521.5022.0021.2021.6021.60774
Feb 7, 202521.6021.6021.6021.6021.6058
Feb 6, 202521.7021.7021.6021.6021.60437
Feb 5, 202521.7021.7021.6021.7021.70624
Feb 4, 202521.6022.1021.6022.1022.10339
Feb 3, 202522.0022.0021.6021.6021.60759
Jan 31, 202521.7022.0021.7022.0022.001,564
Jan 30, 202522.0022.0022.0022.0022.0026
Jan 29, 202521.8021.8021.7021.7021.70460
Jan 28, 202521.9021.9021.8021.9021.90112
Jan 27, 202522.1022.2022.0022.0022.00429
Jan 23, 202522.0022.5022.0022.5022.50111
Jan 22, 202522.2022.5022.0022.5022.50425
Jan 21, 202522.4022.5022.4022.5022.5046
Jan 20, 202522.0022.4022.0022.4022.40132
Jan 17, 202522.2022.3021.9022.3022.30517
Jan 16, 202522.5022.5022.5022.5022.5050
Jan 15, 202522.8022.8022.0022.7022.70571
Jan 14, 202522.9022.9022.0022.8022.80453
Jan 13, 202522.3023.0021.9023.0023.00533
Jan 10, 202523.4023.4022.4023.4023.4086
Jan 9, 202523.4023.4023.4023.4023.40183
Jan 8, 202523.2023.4023.2023.4023.40277
Jan 3, 202523.0023.4023.0023.4023.401,120
Dec 30, 202422.9022.9022.9022.9022.9052
Dec 27, 202422.9022.9022.5022.9022.90104
Dec 23, 202422.0023.0021.9022.9022.90537
Dec 20, 202423.2023.2022.0022.0022.001,112
Dec 19, 202422.7022.8021.7022.6022.602,960
Dec 18, 202423.6023.6022.7022.7022.70590
Dec 17, 202423.6023.7022.9023.7023.70290
Dec 16, 202423.0023.7023.0023.6023.60228
Dec 13, 202423.1023.7023.1023.7023.70625
Dec 12, 202423.1023.1022.7023.1023.101,584
Dec 11, 202422.6023.3022.6023.3023.30104
Dec 10, 202423.3023.3022.7023.3023.30160
Dec 9, 202422.6023.0022.6023.0023.00809
Dec 6, 202422.5022.9022.5022.8022.80734
Dec 5, 202422.9022.9022.5022.8022.80429
Dec 4, 202421.4023.2020.5023.0023.001,025
Dec 3, 202423.0023.0021.5021.5021.502,445
Dec 2, 202423.0023.3022.6022.6022.60468
Nov 29, 202423.0023.3022.9023.0023.00364
Nov 28, 202423.7023.9023.0023.0023.001,789
Nov 27, 202423.9023.9023.8023.8023.80172
Nov 26, 202423.8023.8023.8023.8023.80-
Nov 25, 202423.8024.1023.8023.8023.80508
Nov 22, 202424.1024.2023.9023.9023.901,112
Nov 21, 202424.2024.2024.2024.2024.20265
Nov 20, 202424.1024.4024.1024.4024.40526
Nov 19, 202424.4024.4024.2024.2024.201,041
Nov 18, 202424.5024.5024.3024.3024.30382
Nov 15, 202424.8024.8024.5024.8024.80273
Nov 14, 202424.5024.9024.4024.4024.40336
Nov 13, 202424.5024.9024.4024.9024.90914
Nov 12, 202424.6024.6024.4024.5024.501,001
Nov 11, 202424.9024.9024.5024.8024.80981
Nov 8, 202424.8024.9024.4024.8024.80574
Nov 7, 202425.0025.0024.4024.9024.90136
Nov 6, 202424.8025.0024.8025.0025.00623
Nov 5, 202424.8024.8024.8024.8024.8025
Nov 4, 202424.6024.6024.2024.2024.20788
Nov 1, 202424.5024.8024.4024.8024.80600
Oct 31, 202424.8024.8024.8024.8024.80204
Oct 30, 202424.4024.4024.4024.4024.4040
Oct 29, 202424.8024.8024.4024.4024.40186
Oct 28, 202424.8024.8024.5024.5024.5078
Oct 25, 202424.5024.8024.5024.5024.50166
Oct 24, 202424.8024.8024.5024.5024.507
Oct 23, 202424.5024.5024.3024.5024.50895
Oct 22, 202424.8024.8024.5024.5024.50293
Oct 21, 202424.5024.8024.5024.5024.50913
Oct 18, 202424.6024.6024.5024.5024.5028
Oct 17, 202424.5024.5024.5024.5024.5039
Oct 16, 202424.9025.0024.9025.0025.00717
Oct 15, 202424.6025.0024.6025.0025.00516
Oct 14, 202424.5025.0024.5024.6024.6097
Oct 11, 202424.6025.1024.6025.0025.00213
Oct 10, 202425.1025.1024.6025.1025.1064
Oct 9, 202425.2025.2024.6025.1025.10192
Oct 8, 202425.1025.2024.7025.2025.20732
Oct 7, 202424.8025.4024.8024.9024.90244
Oct 4, 202424.9025.3024.8024.8024.801,835
Oct 3, 202424.9024.9024.9024.9024.9030
Oct 2, 202424.9024.9024.9024.9024.905
Oct 1, 202424.4024.9024.4024.9024.90171
Sep 30, 202424.9024.9024.2024.9024.90709
Sep 27, 202424.5024.8024.2024.8024.802,147
Sep 26, 202424.7024.7024.2024.7024.701,065
Sep 25, 202424.9024.9024.2024.7024.701,619
Sep 24, 202425.0025.0024.4025.0025.001,986
Sep 23, 202425.0025.0024.7024.7024.70439
Sep 20, 202425.0025.0024.7025.0025.00802
Sep 19, 202424.6024.8024.6024.8024.8027
Sep 18, 202425.0025.0024.6024.6024.602,322
Sep 17, 202425.4025.4025.0025.0025.001,410
Sep 16, 202425.2025.4025.0025.4025.40304
Sep 13, 202425.4025.4024.6025.4025.402,055
Sep 12, 202425.2025.4025.0025.4025.40191
Sep 11, 202424.9025.2024.9025.0025.00301
Sep 10, 202425.0025.5025.0025.0025.00120
Sep 9, 202425.2025.7025.0025.5025.501,811
Sep 6, 202424.8025.1024.7025.1025.10244
Sep 5, 202425.1025.1024.7025.0025.00330
Sep 4, 202424.9025.1024.6025.0025.001,984
Sep 3, 202424.9025.2024.9024.9024.90890
Sep 2, 202425.0025.9025.0025.0025.007,481
Aug 30, 202425.0025.0024.9025.0025.00183
Aug 29, 202425.0025.0025.0025.0025.00100
Aug 28, 202425.0025.3025.0025.0025.00289
Aug 27, 202425.3025.3025.0025.0025.00934
Aug 26, 202425.3025.3025.3025.3025.3022
Aug 23, 202425.3025.3025.3025.3025.3051
Aug 22, 202425.1025.3024.8025.3025.30351
Aug 21, 202425.4025.4025.3025.3025.302
Aug 20, 202425.5025.5025.0025.5025.50178
Aug 19, 202425.4025.9024.8025.5025.50921
Aug 16, 202424.8025.0024.3025.0025.001,750
Aug 14, 202424.5024.8023.9024.6024.602,100
Aug 13, 202424.3024.5024.3024.5024.5081
Aug 12, 202424.8024.8024.4024.5024.50354
Aug 9, 202424.6024.8024.6024.8024.8019
Aug 8, 202424.6024.6024.1024.6024.60907
Aug 7, 202424.2024.6024.2024.6024.60325
Aug 6, 202424.6025.0023.9024.9024.902,359
Aug 5, 202424.9024.9023.5024.6024.606,775
Aug 2, 202425.5025.5025.0025.0025.001,613
Aug 1, 202425.5025.5025.5025.5025.50174
Jul 31, 202425.4025.5025.1025.1025.10757
Jul 30, 202425.4025.4025.0025.1025.10735
Jul 29, 202425.3026.5024.7025.5025.508,162
Jul 26, 202425.2025.5025.0025.4025.401,917
Jul 25, 202424.8025.0024.8025.0025.00798
Jul 24, 202425.0025.1024.8025.0025.00612
Jul 23, 202425.2025.2024.7024.7024.703,149
Jul 22, 202425.4025.4025.0025.2025.20448
Jul 19, 202425.5025.5025.0025.4025.402,731
Jul 18, 202425.6025.6025.0025.5025.502,290
Jul 17, 202425.6025.6025.4025.4025.40290
Jul 16, 202425.9025.9025.0025.5025.504,677
Jul 15, 202426.2026.4025.9025.9025.901,441
Jul 12, 202426.2026.4026.2026.2026.20461
Jul 11, 202425.9026.5025.9026.3026.30802
Jul 10, 202426.4026.4025.9026.0026.001,370
Jul 9, 202426.5026.5026.2026.2026.20326
Jul 8, 202426.9026.9026.0026.5026.501,395
Jul 5, 202426.9027.0026.5026.5026.501,118
Jul 4, 202426.9026.9026.3026.9026.901,187
Jul 3, 202426.9026.9026.2026.8026.801,178
Jul 2, 202426.8026.9026.8026.9026.90179
Jul 1, 202426.9026.9026.6026.8026.80626
Jun 28, 202426.8026.9026.7026.9026.901,155
Jun 27, 202427.0027.0026.8026.8026.80531
Jun 26, 202426.8027.1026.8027.0027.00535
Jun 25, 202427.0027.2026.9027.1027.10404
Jun 21, 202427.2027.2026.9027.0027.00254
Jun 20, 202427.1027.3027.1027.2027.20964
Jun 19, 202427.5027.5027.1027.4027.401,073
Jun 18, 202427.5027.5027.0027.5027.501,230
Jun 17, 202427.6027.7027.3027.4027.40604
Jun 14, 202426.2027.6026.2027.6027.602,320
Jun 13, 202426.9027.3026.0026.9026.902,310
Jun 12, 202427.4027.4026.9027.3027.304,180
Jun 11, 202427.9027.9027.4027.8027.80603
Jun 10, 202427.0027.9027.0027.9027.901,346
Jun 7, 202428.3028.3026.7026.7026.7012,196
Jun 6, 202428.4028.4027.6028.3028.303,765
Jun 5, 202429.0029.0028.4028.7028.701,005
Jun 4, 202428.8029.0028.8029.0029.0068
Jun 3, 202429.0029.0028.6028.7028.7081
May 31, 202429.2029.2028.6029.0029.00924
May 30, 202429.4029.4028.8029.2029.20144
May 29, 202429.6029.6028.8029.4029.4037
May 28, 202430.2030.2026.6029.6029.609,225
May 27, 2024 1.2 Dividend
May 27, 202430.1030.6029.6030.3030.30676
May 24, 202430.6030.9030.6030.7029.501,597
May 23, 202430.6030.8030.6030.7029.5045
May 22, 202430.9030.9030.0030.0028.83171
May 21, 202430.0030.9029.9030.9029.69285
May 20, 202430.9030.9030.9030.9029.69189
May 17, 202429.5030.9029.5030.9029.69910
May 16, 202430.0030.0028.7029.3028.155,031
May 15, 202431.0031.0030.6031.0029.79123
May 14, 202431.0031.0030.6030.6029.401,046
May 13, 202431.0031.0030.6030.6029.4050
May 10, 202431.1031.1030.5030.5029.31124
May 9, 202431.0031.1031.0031.1029.8875
May 8, 202431.1031.1030.5031.0029.791,096
May 7, 202431.6031.6031.1031.3030.08170
May 2, 202431.7031.7031.3031.3030.0878
Apr 30, 202431.6031.7031.5031.7030.46290
Apr 29, 202431.6031.6031.5031.5030.27175
Apr 26, 202431.3031.6031.3031.3030.08277
Apr 25, 202431.1031.3031.1031.1029.88395
Apr 24, 202431.0031.3031.0031.2029.98510
Apr 23, 202431.2031.2031.2031.2029.98-
Apr 22, 202431.0031.2030.8031.2029.981,659
Apr 19, 202430.8031.3030.6031.0029.79797
Apr 18, 202431.2031.2030.6031.2029.981,116
Apr 17, 202431.3031.3030.9031.3030.08627