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 (%)
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%)
Sep 04, 2018 1.420 1.518 1.110 1.518 86,516 +0.09(+6.15%)
Aug 31, 2018 1.430 1.430 1.430 0 -0.03(-2.32%)
Aug 30, 2018 1.500 1.565 1.450 1.464 27,618 -0.06(-3.68%)
Aug 29, 2018 1.500 1.550 1.440 1.520 44,364 +0.02(+1.33%)
Aug 28, 2018 1.480 1.580 1.430 1.500 92,159 +0.02(+1.35%)
Aug 27, 2018 1.610 1.640 1.470 1.480 65,595 -0.14(-8.50%)
Aug 24, 2018 1.570 1.650 1.560 1.617 33,600 -0.03(-1.97%)
Aug 23, 2018 1.710 1.710 1.500 1.650 69,346 -0.06(-3.51%)
Aug 22, 2018 1.800 1.800 1.710 1.710 36,718 -0.09(-5.00%)
Aug 21, 2018 1.800 1.840 1.710 1.800 44,326 -0.04(-2.17%)
Aug 20, 2018 1.870 1.870 1.800 1.840 18,692 -0.01(-0.81%)
Aug 17, 2018 1.890 1.950 1.820 1.855 34,900 -0.03(-1.85%)
Aug 16, 2018 1.920 1.950 1.830 1.890 22,784 -0.03(-1.56%)
Aug 15, 2018 1.925 1.950 1.800 1.920 25,082 -0.01(-0.52%)
Aug 14, 2018 1.950 1.950 1.810 1.930 37,295 +0.05(+2.66%)
Aug 13, 2018 1.960 1.980 1.850 1.880 27,950 -0.09(-4.57%)
Aug 10, 2018 1.970 2.000 1.920 1.970 17,000 -0.01(-0.51%)
Aug 09, 2018 1.970 1.990 1.930 1.980 33,931 +0.01(+0.51%)
Aug 08, 2018 1.980 1.980 1.900 1.970 18,692 +0.01(+0.51%)
Aug 07, 2018 1.900 1.980 1.850 1.960 46,096 +0.06(+3.16%)
Aug 06, 2018 1.900 1.980 1.895 1.900 29,446 +0.00(+0.00%)
Aug 03, 2018 2.000 2.000 1.850 1.900 22,100 -0.07(-3.55%)
Aug 02, 2018 2.000 2.000 1.850 1.970 12,253 +0.00(+0.13%)
Aug 01, 2018 2.000 2.000 1.910 1.968 22,032 -0.03(-1.62%)
Jul 31, 2018 2.000 2.000 1.930 2.000 28,614 +0.01(+0.50%)
Jul 30, 2018 1.970 2.000 1.900 1.990 28,965 +0.00(+0.00%)
Jul 27, 2018 2.010 2.040 1.930 1.990 34,200 +0.00(+0.00%)
Jul 26, 2018 2.050 2.050 1.980 1.990 42,567 -0.06(-2.93%)
Jul 25, 2018 2.030 2.050 1.940 2.050 64,703 -0.01(-0.49%)
Jul 24, 2018 2.040 2.070 1.930 2.060 66,685 +0.07(+3.52%)
Jul 23, 2018 2.030 2.060 1.970 1.990 26,695 -0.07(-3.40%)
Jul 20, 2018 2.060 2.090 2.040 2.060 36,372 +0.00(+0.10%)
Jul 19, 2018 2.060 2.070 2.030 2.058 58,449 +0.02(+1.08%)
Jul 18, 2018 2.040 2.040 1.980 2.036 38,576 -0.00(-0.20%)
Jul 17, 2018 2.050 2.050 1.930 2.040 64,176 +0.09(+4.62%)
Jul 16, 2018 2.000 2.000 1.940 1.950 42,133 -0.01(-0.51%)
Jul 13, 2018 1.960 2.040 1.890 1.960 35,867 -0.06(-2.97%)
Jul 12, 2018 2.040 2.040 1.900 2.020 47,978 -0.02(-0.98%)
Jul 11, 2018 1.980 2.050 1.920 2.040 89,175 +0.07(+3.76%)
Jul 10, 2018 1.970 1.990 1.800 1.966 43,824 +0.01(+0.31%)
Jul 09, 2018 1.930 1.930 1.760 1.960 39,585 -0.02(-1.01%)
Jul 06, 2018 1.870 2.010 1.870 1.980 50,288 +0.13(+7.03%)
Jul 05, 2018 1.915 1.950 1.750 1.850 23,626 -0.09(-4.79%)
Jul 03, 2018 1.943 1.943 1.943 0 +0.02(+1.09%)
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.