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 30, 2021 1.220 1.290 1.200 1.230 56,851 +0.01(+0.82%)
Sep 29, 2021 1.295 1.295 1.220 1.220 24,681 -0.07(-5.43%)
Sep 28, 2021 1.300 1.350 1.220 1.290 21,568 -0.01(-0.77%)
Sep 27, 2021 1.340 1.350 1.290 1.300 30,712 -0.03(-2.26%)
Sep 24, 2021 1.280 1.430 1.270 1.330 61,241 +0.05(+3.91%)
Sep 23, 2021 1.240 1.520 1.220 1.280 61,798 +0.06(+4.92%)
Sep 22, 2021 1.270 1.310 1.220 1.220 44,557 -0.05(-3.94%)
Sep 21, 2021 1.330 1.350 1.270 1.270 52,446 -0.06(-4.51%)
Sep 20, 2021 1.340 1.530 1.300 1.330 20,752 -0.03(-2.21%)
Sep 17, 2021 1.300 1.580 1.280 1.360 137,372 +0.10(+7.94%)
Sep 16, 2021 1.300 1.370 1.200 1.260 30,449 -0.05(-3.82%)
Sep 15, 2021 1.440 1.470 1.210 1.310 74,639 -0.17(-11.49%)
Sep 14, 2021 1.540 1.550 1.450 1.480 48,968 -0.05(-3.58%)
Sep 13, 2021 1.550 1.600 1.520 1.535 19,996 -0.06(-3.46%)
Sep 10, 2021 1.620 1.620 1.510 1.590 23,847 -0.03(-1.85%)
Sep 09, 2021 1.580 1.690 1.510 1.620 75,707 +0.02(+1.56%)
Sep 08, 2021 1.650 1.720 1.560 1.595 57,416 -0.03(-1.54%)
Sep 07, 2021 1.640 1.760 1.560 1.620 72,030 +0.02(+1.25%)
Sep 03, 2021 1.600 1.700 1.590 1.600 30,672 -0.01(-0.93%)
Sep 02, 2021 1.700 1.750 1.560 1.615 60,769 -0.03(-2.12%)
Sep 01, 2021 1.800 1.800 1.600 1.650 50,345 -0.04(-2.37%)
Aug 31, 2021 1.750 1.790 1.600 1.690 55,406 +0.09(+5.62%)
Aug 30, 2021 1.570 1.800 1.550 1.600 71,039 +0.00(+0.00%)
Aug 27, 2021 1.540 1.690 1.480 1.600 77,357 +0.11(+7.38%)
Aug 26, 2021 1.540 1.550 1.480 1.490 113,363 -0.01(-0.67%)
Aug 25, 2021 1.600 1.610 1.500 1.500 104,861 -0.08(-5.06%)
Aug 24, 2021 1.780 1.800 1.340 1.580 124,107 -0.20(-11.48%)
Aug 23, 2021 1.970 2.000 1.660 1.785 72,660 -0.15(-7.51%)
Aug 20, 2021 2.080 2.110 1.900 1.930 101,870 -0.09(-4.46%)
Aug 19, 2021 2.010 2.120 2.000 2.020 68,149 +0.01(+0.50%)
Aug 18, 2021 2.110 2.120 2.000 2.010 100,684 -0.10(-4.74%)
Aug 17, 2021 2.060 2.140 2.020 2.110 98,465 +0.08(+3.94%)
Aug 16, 2021 2.180 2.180 2.030 2.030 26,453 -0.06(-2.87%)
Aug 13, 2021 2.100 2.200 2.080 2.090 35,281 -0.01(-0.48%)
Aug 12, 2021 2.250 2.300 2.060 2.100 66,769 -0.09(-4.11%)
Aug 11, 2021 2.080 2.300 2.080 2.190 91,534 +0.15(+7.35%)
Aug 10, 2021 2.100 2.100 2.020 2.040 47,581 -0.04(-1.92%)
Aug 09, 2021 2.200 2.210 2.040 2.080 137,070 -0.13(-5.88%)
Aug 06, 2021 2.100 2.210 2.030 2.210 48,946 +0.15(+7.28%)
Aug 05, 2021 2.110 2.150 2.050 2.060 49,961 -0.01(-0.48%)
Aug 04, 2021 2.285 2.310 2.060 2.070 88,463 -0.19(-8.20%)
Aug 03, 2021 2.210 2.350 2.050 2.255 80,577 +0.10(+4.64%)
Aug 02, 2021 2.290 2.290 2.100 2.155 53,708 -0.05(-2.05%)
Jul 30, 2021 2.350 2.350 2.120 2.200 37,824 -0.09(-3.93%)
Jul 29, 2021 2.260 2.390 2.250 2.290 61,413 +0.00(+0.00%)
Jul 28, 2021 2.370 2.650 2.150 2.290 46,563 -0.04(-1.72%)
Jul 27, 2021 2.370 2.370 2.250 2.330 29,836 +0.04(+1.75%)
Jul 26, 2021 2.365 2.900 2.200 2.290 45,061 -0.07(-2.97%)
Jul 23, 2021 2.340 3.000 2.320 2.360 128,604 +0.06(+2.61%)
Jul 22, 2021 2.490 2.490 2.300 2.300 69,835 -0.03(-1.08%)
Jul 21, 2021 2.790 3.000 2.318 2.325 88,959 -0.46(-16.67%)
Jul 20, 2021 2.680 3.000 2.650 2.790 32,428 +0.11(+4.10%)
Jul 19, 2021 2.800 2.825 2.600 2.680 28,584 -0.17(-5.96%)
Jul 16, 2021 2.900 2.990 2.770 2.850 20,230 -0.05(-1.72%)
Jul 15, 2021 3.160 3.160 2.760 2.900 63,153 -0.26(-8.23%)
Jul 14, 2021 3.210 3.280 3.110 3.160 73,829 -0.08(-2.47%)
Jul 13, 2021 3.350 3.350 3.210 3.240 51,016 +0.00(+0.00%)
Jul 12, 2021 3.270 3.350 3.160 3.240 78,887 +0.08(+2.39%)
Jul 09, 2021 3.110 3.420 3.110 3.164 133,751 +0.05(+1.75%)
Jul 08, 2021 3.500 3.500 3.110 3.110 113,463 -0.42(-11.77%)
Jul 07, 2021 3.650 3.660 3.500 3.525 88,739 -0.09(-2.56%)
Jul 06, 2021 3.580 3.685 3.500 3.618 195,087 +0.12(+3.36%)
Jul 02, 2021 3.450 3.660 3.450 3.500 142,690 +0.04(+1.16%)
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.