JSE · ARL · stock
Astral Foods Limited (ARL) stock price history
Every JSE trading session of Astral Foods Limited from Mar 6, 2000 to Nov 13, 2026: 6,580 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
ARL adjusted close, 2000 to 2026
- ZAR 327.74
- All time high, 2018
- ZAR 283.76
- 52 week high, ZAR 174.22 low
- 6,580
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ARL key facts
- Astral Foods Limited (ARL) closed at ZAR 192.53 on Nov 13, 2026 on JSE.
- ARL's all time high close is ZAR 327.74, set on Apr 11, 2018; its all time low close is ZAR 7.49 on Apr 10, 2001.
- ARL's 52 week range is ZAR 174.22 to ZAR 283.76.
- ARL returned -15.8% over the year to Nov 13, 2026 and +14.2% over five years.
- Over ten years ARL returned +51%, +4.2% a year compounded.
- ARL's deepest drawdown was -89.1% from Mar 22, 2000 to Apr 10, 2001.
- DataCedar holds 6,580 daily sessions of ARL history from Mar 6, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ARL price chart, 2000 to 2026
ARL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -7.7% |
| 6 months | -19.1% |
| Year to date | -28.5% |
| 1 year | -15.8% |
| 3 years | +32.3% |
| 5 years | +14.2% |
| 10 years | +51.2% |
| Since Mar 6, 2000 | +179.0% |
| Compound annual growth, 26.7 years | +3.9% |
ARL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 327.74 on Apr 11, 2018
- All time low close
- ZAR 7.49 on Apr 10, 2001
- 52 week high
- ZAR 283.76 on Feb 6, 2026
- 52 week low
- ZAR 174.22 on Oct 7, 2026
- Deepest drawdown
- -89.1% from Mar 22, 2000 to Apr 10, 2001, recovered Aug 8, 2005
- Best single session
- +12.2% on Jul 18, 2008
- Worst single session
- -86.2% on Apr 9, 2001
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 2.8×
- Best calendar year
- 2004, +115%
- Worst calendar year
- 2001, -80%
ARL 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. 2000 starts on Mar 6, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 265.18 | ZAR 283.76 | ZAR 174.22 | ZAR 192.53 | -27.8% | 21.4M | 182 |
| 2025 | ZAR 187.47 | ZAR 279.43 | ZAR 142.39 | ZAR 266.48 | +42.7% | 35.2M | 242 |
| 2024 | ZAR 147.01 | ZAR 196.05 | ZAR 131.11 | ZAR 186.77 | +27.6% | 23.9M | 241 |
| 2023 | ZAR 162.84 | ZAR 173.29 | ZAR 131.74 | ZAR 146.39 | -9.9% | 32.1M | 212 |
| 2022 | ZAR 174.61 | ZAR 221.31 | ZAR 134.72 | ZAR 162.49 | -5.7% | 27.4M | 208 |
| 2021 | ZAR 141.77 | ZAR 189.08 | ZAR 121.71 | ZAR 172.27 | +23.9% | 24.2M | 209 |
| 2020 | ZAR 216.37 | ZAR 219.29 | ZAR 110.46 | ZAR 139.08 | -35.7% | 39.8M | 212 |
| 2019 | ZAR 161.35 | ZAR 221.81 | ZAR 142.50 | ZAR 216.46 | +35.9% | 38.8M | 225 |
| 2018 | ZAR 259.31 | ZAR 333.69 | ZAR 156.37 | ZAR 159.27 | -40.2% | 44.4M | 250 |
| 2017 | ZAR 128.61 | ZAR 277.66 | ZAR 125.37 | ZAR 266.32 | +107.1% | 36.7M | 255 |
| 2016 | ZAR 115.32 | ZAR 137.19 | ZAR 87.73 | ZAR 128.61 | +11.5% | 32.1M | 260 |
| 2015 | ZAR 173.80 | ZAR 205.52 | ZAR 105.38 | ZAR 115.32 | -33.6% | 38.4M | 260 |
| 2014 | ZAR 103.30 | ZAR 178.37 | ZAR 78.99 | ZAR 173.80 | +68.2% | 29.4M | 258 |
| 2013 | ZAR 102.78 | ZAR 113.77 | ZAR 84.03 | ZAR 103.30 | +0.5% | 22.6M | 260 |
| 2012 | ZAR 125.04 | ZAR 131.96 | ZAR 91.93 | ZAR 102.78 | -17.8% | 25.6M | 260 |
| 2011 | ZAR 127.64 | ZAR 138.46 | ZAR 114.09 | ZAR 125.04 | -1.9% | 17.4M | 260 |
| 2010 | ZAR 101.09 | ZAR 133.34 | ZAR 93.20 | ZAR 127.44 | +26.1% | 17.7M | 261 |
| 2009 | ZAR 96.07 | ZAR 111.00 | ZAR 81.74 | ZAR 101.09 | +6.3% | 16.7M | 249 |
| 2008 | ZAR 150.40 | ZAR 150.42 | ZAR 72.30 | ZAR 95.08 | -36.8% | 23.2M | 253 |
| 2007 | ZAR 115.26 | ZAR 153.32 | ZAR 92.42 | ZAR 150.40 | +30.5% | 25.1M | 250 |
| 2006 | ZAR 76.13 | ZAR 116.99 | ZAR 71.71 | ZAR 115.26 | +51.4% | 22.5M | 258 |
| 2005 | ZAR 60.30 | ZAR 77.12 | ZAR 50.37 | ZAR 76.13 | +26.3% | 18.6M | 260 |
| 2004 | ZAR 28.09 | ZAR 61.19 | ZAR 24.71 | ZAR 60.30 | +114.7% | 18.2M | 262 |
| 2003 | ZAR 15.39 | ZAR 28.39 | ZAR 13.33 | ZAR 28.09 | +82.5% | 14.6M | 258 |
| 2002 | ZAR 13.10 | ZAR 16.28 | ZAR 9.63 | ZAR 15.39 | +17.6% | 18.6M | 261 |
| 2001 | ZAR 64.07 | ZAR 67.03 | ZAR 7.49 | ZAR 13.10 | -79.6% | 41.1M | 259 |
| 2000 | ZAR 66.64 | ZAR 72.45 | ZAR 48.60 | ZAR 64.07 | n/a | 77.4M | 215 |
ARL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 192.53 | -4.0% |
| October 2026 | ZAR 200.46 | +7.0% |
| September 2026 | ZAR 187.29 | -4.4% |
| August 2026 | ZAR 195.82 | -7.7% |
| July 2026 | ZAR 212.20 | -10.1% |
| June 2026 | ZAR 236.00 | -5.8% |
| May 2026 | ZAR 250.49 | +2.4% |
| April 2026 | ZAR 244.60 | -4.0% |
| March 2026 | ZAR 254.84 | -8.4% |
| February 2026 | ZAR 278.32 | +1.7% |
| January 2026 | ZAR 273.67 | +2.7% |
| December 2025 | ZAR 266.48 | +5.7% |
About the ARL data
Daily bars. 6,580 sessions from Mar 6, 2000 to Nov 13, 2026, one row per JSE 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 16, 2026 forward, most recent session Nov 12, 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 JSE trading days; minute timestamps are UTC. Prices are in ZAR. 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 Mar 6, 2000, 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/jse%3AARL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ARL share price history
