NSE:ASTERDM
Aster DM Healthcare Limited Stock Price (Quote)
₹358.10
-4.80 (-1.32%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹311.10 | ₹383.00 | Friday, 14th Jun 2024 ASTERDM.NS stock ended at ₹358.10. This is 1.32% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.15% from a day low at ₹356.50 to a day high of ₹364.15. |
90 days | ₹311.10 | ₹558.00 | |
52 weeks | ₹278.00 | ₹558.00 |
Historical Aster DM Healthcare Limited prices
Date | Open | High | Low | Close | Volume |
Mar 29, 2023 | ₹239.90 | ₹243.00 | ₹238.40 | ₹241.25 | 717 117 |
Mar 28, 2023 | ₹236.65 | ₹238.00 | ₹231.55 | ₹236.70 | 191 751 |
Mar 27, 2023 | ₹238.90 | ₹239.65 | ₹234.40 | ₹237.00 | 214 782 |
Mar 24, 2023 | ₹240.00 | ₹241.10 | ₹235.50 | ₹238.05 | 154 681 |
Mar 23, 2023 | ₹238.05 | ₹243.60 | ₹235.40 | ₹239.55 | 388 090 |
Mar 22, 2023 | ₹236.10 | ₹241.00 | ₹235.00 | ₹239.75 | 712 438 |
Mar 21, 2023 | ₹239.25 | ₹244.80 | ₹233.70 | ₹236.25 | 316 552 |
Mar 20, 2023 | ₹239.75 | ₹239.80 | ₹233.00 | ₹238.95 | 404 120 |
Mar 17, 2023 | ₹231.55 | ₹235.00 | ₹229.00 | ₹234.20 | 138 029 |
Mar 16, 2023 | ₹232.55 | ₹233.90 | ₹226.40 | ₹230.35 | 114 758 |
Mar 15, 2023 | ₹232.05 | ₹239.40 | ₹230.00 | ₹232.10 | 492 533 |
Mar 14, 2023 | ₹230.35 | ₹233.40 | ₹225.85 | ₹230.85 | 177 188 |
Mar 13, 2023 | ₹232.15 | ₹234.90 | ₹229.35 | ₹230.20 | 223 599 |
Mar 10, 2023 | ₹229.20 | ₹233.50 | ₹227.30 | ₹231.20 | 197 618 |
Mar 09, 2023 | ₹231.90 | ₹233.95 | ₹229.05 | ₹230.40 | 85 913 |
Mar 08, 2023 | ₹235.00 | ₹235.00 | ₹230.55 | ₹230.95 | 247 664 |
Mar 06, 2023 | ₹231.60 | ₹235.00 | ₹229.55 | ₹234.05 | 255 658 |
Mar 03, 2023 | ₹225.00 | ₹228.95 | ₹220.95 | ₹228.00 | 240 066 |
Mar 02, 2023 | ₹219.95 | ₹225.70 | ₹218.55 | ₹220.05 | 166 867 |
Mar 01, 2023 | ₹221.90 | ₹223.40 | ₹216.60 | ₹219.00 | 182 191 |
Feb 28, 2023 | ₹227.10 | ₹229.55 | ₹219.50 | ₹222.85 | 156 825 |
Feb 27, 2023 | ₹234.00 | ₹236.95 | ₹227.60 | ₹228.40 | 194 319 |
Feb 24, 2023 | ₹230.00 | ₹235.00 | ₹230.00 | ₹233.10 | 352 770 |
Feb 23, 2023 | ₹227.95 | ₹231.40 | ₹222.15 | ₹229.80 | 181 773 |
Feb 20, 2023 | ₹228.30 | ₹232.70 | ₹225.20 | ₹232.00 | 256 017 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ASTERDM.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ASTERDM.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ASTERDM.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.