Riwayat harga Aster
$0,7368
+3,10% 24j
Harga historis Aster (ASTER) sejak 6 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,7368.
Tertinggi sepanjang masa
$3,00
6 Okt 2025
Terendah sepanjang masa
$0,403
6 Feb 2026
Imbal hasil sejak data pertama
-64,29%
6 Okt 2025
Bulan terbaik
+31,27%
Februari 2026
Bulan terburuk
-34,19%
Desember 2025
Memuat…
Riwayat harga Aster per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,692 | $0,874 | $0,403 | $0,7368 | +6,32% |
| 2025 | $1,50 | $3,00 | $0,654 | $0,693 | -53,80% |
Riwayat harga Aster per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,7576 | $0,7716 | $0,7025 | $0,7368 | -2,75% |
| September 2026 | $0,701 | $0,874 | $0,661 | $0,7576 | +7,92% |
| Agustus 2026 | $0,60 | $0,777 | $0,596 | $0,702 | +17,00% |
| Juli 2026 | $0,623 | $0,655 | $0,587 | $0,60 | -3,69% |
| Juni 2026 | $0,727 | $0,803 | $0,585 | $0,623 | -14,19% |
| Mei 2026 | $0,652 | $0,784 | $0,629 | $0,726 | +11,18% |
| April 2026 | $0,67 | $0,701 | $0,625 | $0,653 | -2,54% |
| Maret 2026 | $0,723 | $0,793 | $0,623 | $0,67 | -7,20% |
| Februari 2026 | $0,55 | $0,771 | $0,403 | $0,722 | +31,27% |
| Januari 2026 | $0,692 | $0,813 | $0,507 | $0,55 | -20,63% |
| Desember 2025 | $1,05 | $1,09 | $0,654 | $0,693 | -34,19% |
| November 2025 | $0,993 | $1,41 | $0,817 | $1,05 | +5,94% |
| Oktober 2025 | $1,50 | $3,00 | $0,854 | $0,994 | -33,73% |
Harga harian Aster — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,7368 | $0,7378 | $0,732 | $0,7368 | +0,01% |
| 5 Okt 2026 | $0,7116 | $0,7463 | $0,7025 | $0,7367 | +3,51% |
| 4 Okt 2026 | $0,7157 | $0,7192 | $0,7073 | $0,7117 | -0,56% |
| 3 Okt 2026 | $0,7228 | $0,7248 | $0,7056 | $0,7157 | -0,97% |
| 2 Okt 2026 | $0,7411 | $0,76 | $0,7033 | $0,7227 | -2,48% |
| 1 Okt 2026 | $0,7576 | $0,7716 | $0,7322 | $0,7411 | -2,18% |
| 30 Sep 2026 | $0,7255 | $0,7815 | $0,7243 | $0,7576 | +4,44% |
| 29 Sep 2026 | $0,708 | $0,7329 | $0,6913 | $0,7254 | +2,46% |
| 28 Sep 2026 | $0,7243 | $0,7291 | $0,6907 | $0,708 | -2,22% |
| 27 Sep 2026 | $0,7374 | $0,7412 | $0,7166 | $0,7241 | -1,79% |
| 26 Sep 2026 | $0,7377 | $0,7488 | $0,724 | $0,7373 | -0,01% |
| 25 Sep 2026 | $0,7087 | $0,7444 | $0,7039 | $0,7374 | +4,05% |
| 24 Sep 2026 | $0,6941 | $0,7185 | $0,6875 | $0,7087 | +2,12% |
| 23 Sep 2026 | $0,73 | $0,742 | $0,662 | $0,694 | -4,93% |
| 22 Sep 2026 | $0,746 | $0,748 | $0,711 | $0,73 | -2,14% |
| 21 Sep 2026 | $0,74 | $0,767 | $0,728 | $0,746 | +0,81% |
| 20 Sep 2026 | $0,765 | $0,765 | $0,722 | $0,74 | -3,27% |
| 19 Sep 2026 | $0,768 | $0,792 | $0,753 | $0,765 | -0,26% |
| 18 Sep 2026 | $0,744 | $0,784 | $0,742 | $0,767 | +3,09% |
| 17 Sep 2026 | $0,703 | $0,75 | $0,703 | $0,744 | +5,83% |
| 16 Sep 2026 | $0,68 | $0,704 | $0,668 | $0,703 | +3,38% |
| 15 Sep 2026 | $0,701 | $0,706 | $0,661 | $0,68 | -3,00% |
| 14 Sep 2026 | $0,686 | $0,711 | $0,682 | $0,701 | +2,19% |
| 13 Sep 2026 | $0,688 | $0,702 | $0,683 | $0,686 | -0,15% |
| 12 Sep 2026 | $0,683 | $0,699 | $0,679 | $0,687 | +0,73% |
| 11 Sep 2026 | $0,698 | $0,719 | $0,672 | $0,682 | -2,43% |
| 10 Sep 2026 | $0,734 | $0,737 | $0,691 | $0,699 | -4,90% |
| 9 Sep 2026 | $0,751 | $0,767 | $0,716 | $0,735 | -2,13% |
| 8 Sep 2026 | $0,772 | $0,781 | $0,735 | $0,751 | -2,72% |
| 7 Sep 2026 | $0,787 | $0,812 | $0,763 | $0,772 | -1,91% |
Aster mencapai rekor tertinggi $3,00 pada 6 Okt 2025, sedangkan harga terendah dalam data kami adalah $0,403. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.