Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astro Aerospace Ltd (OP: ASDN )

0.0001 UNCHANGED
Last Price Updated: 1:45 PM EST, Mar 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.5676 0.5780 0.5058 0.5400 15,500 -0.04(-7.22%)
Nov 29, 2018 0.6200 0.6200 0.5520 0.5820 6,191 -0.03(-4.51%)
Nov 28, 2018 0.5350 0.6400 0.4820 0.6095 153,446 +0.03(+5.09%)
Nov 27, 2018 0.5450 0.5800 0.5220 0.5800 27,177 +0.01(+1.88%)
Nov 26, 2018 0.5900 0.6400 0.4800 0.5693 41,059 +0.02(+3.51%)
Nov 23, 2018 0.5300 0.5800 0.5300 0.5500 30,400 -0.02(-4.01%)
Nov 21, 2018 0.5730 0.5730 0.5730 0 -0.02(-2.55%)
Nov 20, 2018 0.5500 0.6000 0.5120 0.5880 48,381 +0.03(+5.76%)
Nov 19, 2018 0.6475 0.6500 0.5500 0.5560 23,165 -0.09(-14.46%)
Nov 16, 2018 0.5500 0.6500 0.5120 0.6500 71,200 +0.06(+10.17%)
Nov 15, 2018 0.5700 0.6400 0.5620 0.5900 114,791 +0.02(+3.15%)
Nov 14, 2018 0.7200 0.7200 0.5520 0.5720 38,436 -0.08(-12.00%)
Nov 13, 2018 0.6235 0.6500 0.5520 0.6500 101,482 +0.02(+2.78%)
Nov 12, 2018 0.6500 0.6700 0.6041 0.6324 53,652 -0.04(-6.45%)
Nov 09, 2018 0.7025 0.7200 0.6150 0.6760 21,500 -0.01(-0.88%)
Nov 08, 2018 0.7700 0.8500 0.6820 0.6820 42,132 -0.09(-11.66%)
Nov 07, 2018 0.7400 0.8400 0.6835 0.7720 26,628 +0.00(+0.26%)
Nov 06, 2018 0.7800 0.8275 0.6600 0.7700 118,396 +0.00(+0.00%)
Nov 05, 2018 0.8200 0.8575 0.7700 0.7700 56,303 -0.04(-4.94%)
Nov 02, 2018 0.8000 0.8200 0.7300 0.8100 55,600 +0.01(+1.25%)
Nov 01, 2018 0.9000 0.9100 0.7950 0.8000 76,283 -0.01(-1.48%)
Oct 31, 2018 0.8200 0.9000 0.7700 0.8120 58,170 -0.08(-8.76%)
Oct 30, 2018 0.9490 0.9490 0.8100 0.8900 58,662 -0.06(-6.12%)
Oct 29, 2018 1.170 1.170 0.8020 0.9480 48,994 -0.08(-7.96%)
Oct 26, 2018 1.240 1.240 0.7000 1.030 171,800 +0.08(+8.42%)
Oct 25, 2018 1.080 1.080 0.8000 0.9500 134,872 -0.05(-5.00%)
Oct 24, 2018 1.100 1.140 0.9520 1.000 81,013 -0.12(-10.71%)
Oct 23, 2018 1.180 1.180 1.030 1.120 5,538 -0.04(-3.28%)
Oct 22, 2018 1.210 1.250 1.010 1.158 62,044 -0.04(-3.50%)
Oct 19, 2018 1.230 1.240 1.200 1.200 89,000 -0.02(-1.64%)
Oct 18, 2018 1.147 1.230 1.147 1.220 41,702 +0.10(+8.93%)
Oct 17, 2018 1.050 1.230 1.040 1.120 50,120 +0.12(+12.39%)
Oct 16, 2018 0.9300 1.100 0.9300 0.9965 135,504 +0.06(+6.92%)
Oct 15, 2018 0.9850 0.9900 0.9100 0.9320 100,616 -0.06(-5.67%)
Oct 12, 2018 0.9500 0.9900 0.9000 0.9880 33,500 +0.04(+4.00%)
Oct 11, 2018 0.9743 1.040 0.9000 0.9500 66,144 -0.03(-2.56%)
Oct 10, 2018 1.040 1.040 0.9750 0.9750 50,977 -0.04(-3.47%)
Oct 09, 2018 1.240 1.240 1.010 1.010 26,037 -0.01(-0.98%)
Oct 08, 2018 1.025 1.030 0.9500 1.020 21,802 -0.01(-0.78%)
Oct 05, 2018 1.190 1.190 0.9500 1.028 46,000 -0.07(-6.55%)
Oct 04, 2018 1.110 1.110 1.000 1.100 99,497 +0.00(+0.00%)
Oct 03, 2018 1.115 1.160 0.9900 1.100 56,403 -0.05(-4.35%)
Oct 02, 2018 1.200 1.300 1.070 1.150 71,572 -0.02(-1.71%)
Oct 01, 2018 1.190 1.200 1.070 1.170 37,153 +0.03(+2.63%)
Sep 28, 2018 1.150 1.190 1.100 1.140 36,700 -0.04(-3.23%)
Sep 27, 2018 1.360 1.360 1.178 1.178 43,234 -0.12(-9.38%)
Sep 26, 2018 1.375 1.400 1.260 1.300 96,799 +0.00(+0.00%)
Sep 25, 2018 1.340 1.400 1.250 1.300 88,462 -0.03(-2.44%)
Sep 24, 2018 1.250 1.350 1.240 1.333 58,690 +0.07(+5.75%)
Sep 21, 2018 1.180 1.270 1.150 1.260 39,900 +0.11(+9.57%)
Sep 20, 2018 1.230 1.230 1.110 1.150 67,365 -0.07(-5.74%)
Sep 19, 2018 1.300 1.300 1.110 1.220 75,322 -0.07(-5.43%)
Sep 18, 2018 1.300 1.330 1.150 1.290 43,792 +0.09(+7.28%)
Sep 17, 2018 1.200 1.300 1.110 1.202 36,255 -0.06(-4.75%)
Sep 14, 2018 1.320 1.340 1.260 1.262 31,900 -0.03(-2.13%)
Sep 13, 2018 1.245 1.390 1.216 1.290 69,869 +0.07(+5.74%)
Sep 12, 2018 1.085 1.390 1.080 1.220 56,703 +0.14(+12.70%)
Sep 11, 2018 1.280 1.280 1.010 1.083 159,357 -0.15(-11.81%)
Sep 10, 2018 1.420 1.420 1.190 1.228 66,519 -0.13(-9.74%)
Sep 07, 2018 1.490 1.490 1.110 1.360 123,300 -0.09(-6.21%)
Sep 06, 2018 1.475 1.500 1.450 1.450 21,058 -0.02(-1.36%)
Sep 05, 2018 1.520 1.600 1.430 1.470 58,135 -0.05(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.