GPW · AST · stock
Astarta Holding PLC (AST) stock price history
Every GPW trading session of Astarta Holding PLC from Aug 17, 2006 to Sep 28, 2026: 5,147 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AST adjusted close, 2006 to 2026
- PLN 96.99
- All time high, 2011
- PLN 57.50
- 52 week high, PLN 34.55 low
- 5,147
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
AST key facts
- Astarta Holding PLC (AST) closed at PLN 37.00 on Sep 28, 2026 on GPW.
- AST's all time high close is PLN 96.99, set on Jan 18, 2011; its all time low close is PLN 7.50 on Feb 5, 2009.
- AST's 52 week range is PLN 34.55 to PLN 57.50.
- AST returned -17.1% over the year to Sep 28, 2026 and -19.2% over five years.
- Over ten years AST returned -26%, -2.9% a year compounded.
- AST's deepest drawdown was -90.4% from Feb 8, 2011 to Mar 12, 2020.
- DataCedar holds 5,147 daily sessions of AST history from Aug 17, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AST price chart, 2006 to 2026
AST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -20.4% |
| 6 months | -20.6% |
| Year to date | -17.4% |
| 1 year | -17.1% |
| 3 years | +25.9% |
| 5 years | -19.2% |
| 10 years | -25.8% |
| Since Aug 17, 2006 | +104.8% |
| Compound annual growth, 20.1 years | +3.6% |
AST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 96.99 on Jan 18, 2011
- All time low close
- PLN 7.50 on Feb 5, 2009
- 52 week high
- PLN 57.50 on May 11, 2026
- 52 week low
- PLN 34.55 on Sep 16, 2026
- Deepest drawdown
- -90.4% from Feb 8, 2011 to Mar 12, 2020, not yet recovered
- Best single session
- +26.3% on Nov 28, 2014
- Worst single session
- -39.7% on Feb 24, 2022
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2006
- 2.0×
- Best calendar year
- 2009, +264%
- Worst calendar year
- 2014, -70%
AST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 17, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 44.50 | PLN 57.50 | PLN 34.55 | PLN 37.00 | -17.4% | 1.7M | 187 |
| 2025 | PLN 40.71 | PLN 63.86 | PLN 39.47 | PLN 44.80 | +10.7% | 4.2M | 249 |
| 2024 | PLN 27.78 | PLN 42.44 | PLN 24.96 | PLN 40.46 | +44.6% | 2.7M | 249 |
| 2023 | PLN 19.63 | PLN 37.73 | PLN 19.63 | PLN 27.98 | +42.9% | 4.5M | 250 |
| 2022 | PLN 40.90 | PLN 42.43 | PLN 11.81 | PLN 19.58 | -51.9% | 11.4M | 251 |
| 2021 | PLN 25.58 | PLN 56.16 | PLN 25.58 | PLN 40.70 | +63.4% | 7.4M | 251 |
| 2020 | PLN 15.21 | PLN 26.53 | PLN 8.62 | PLN 24.91 | +63.8% | 6.5M | 259 |
| 2019 | PLN 21.87 | PLN 32.33 | PLN 14.26 | PLN 15.21 | -30.4% | 2.5M | 261 |
| 2018 | PLN 48.96 | PLN 55.34 | PLN 21.87 | PLN 21.87 | -55.3% | 3M | 261 |
| 2017 | PLN 53.23 | PLN 69.89 | PLN 45.36 | PLN 48.96 | -4.7% | 2.4M | 255 |
| 2016 | PLN 32.81 | PLN 52.27 | PLN 25.68 | PLN 51.40 | +56.7% | 1.8M | 251 |
| 2015 | PLN 19.02 | PLN 37.18 | PLN 18.09 | PLN 32.81 | +72.5% | 3.2M | 261 |
| 2014 | PLN 63.61 | PLN 65.61 | PLN 13.59 | PLN 19.02 | -70.1% | 3.2M | 261 |
| 2013 | PLN 52.30 | PLN 73.69 | PLN 42.03 | PLN 63.61 | +21.6% | 2.5M | 261 |
| 2012 | PLN 49.64 | PLN 71.17 | PLN 43.74 | PLN 52.30 | +5.8% | 2.9M | 261 |
| 2011 | PLN 87.39 | PLN 100.79 | PLN 41.46 | PLN 49.45 | -43.4% | 5.2M | 260 |
| 2010 | PLN 38.04 | PLN 88.43 | PLN 35.28 | PLN 87.39 | +129.8% | 3.9M | 261 |
| 2009 | PLN 10.46 | PLN 45.64 | PLN 7.32 | PLN 38.04 | +263.6% | 4.4M | 261 |
| 2008 | PLN 29.76 | PLN 48.21 | PLN 9.63 | PLN 10.46 | -65.6% | 4M | 252 |
| 2007 | PLN 16.31 | PLN 31.37 | PLN 11.51 | PLN 30.43 | +87.2% | 4.1M | 250 |
| 2006 | PLN 18.11 | PLN 20.44 | PLN 15.21 | PLN 16.25 | n/a | 2.5M | 95 |
AST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 37.00 | -9.8% |
| August 2026 | PLN 41.00 | -5.0% |
| July 2026 | PLN 43.15 | -9.2% |
| June 2026 | PLN 47.50 | +0.2% |
| May 2026 | PLN 47.40 | -4.9% |
| April 2026 | PLN 49.85 | +2.8% |
| March 2026 | PLN 48.50 | 0.0% |
| February 2026 | PLN 48.50 | -1.2% |
| January 2026 | PLN 49.10 | +9.6% |
| December 2025 | PLN 44.80 | -4.7% |
| November 2025 | PLN 47.00 | +2.2% |
| October 2025 | PLN 46.00 | +4.3% |
About the AST data
Daily bars. 5,147 sessions from Aug 17, 2006 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
AST share price history
