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 (%)
Mar 29, 2019 0.4100 0.4900 0.4100 0.4799 90,300 +0.05(+10.58%)
Mar 28, 2019 0.4500 0.4700 0.4200 0.4340 37,559 -0.01(-2.47%)
Mar 27, 2019 0.3950 0.4450 0.3700 0.4450 65,726 +0.05(+14.10%)
Mar 26, 2019 0.3600 0.4220 0.3600 0.3900 50,235 +0.03(+8.33%)
Mar 25, 2019 0.4200 0.4200 0.3600 0.3600 31,104 -0.06(-14.29%)
Mar 22, 2019 0.4300 0.4300 0.4000 0.4200 12,400 -0.01(-2.33%)
Mar 21, 2019 0.4200 0.4300 0.4100 0.4300 11,619 +0.00(+0.80%)
Mar 20, 2019 0.4400 0.4400 0.4100 0.4266 12,112 -0.02(-4.13%)
Mar 19, 2019 0.4200 0.4450 0.4100 0.4450 20,124 +0.01(+2.30%)
Mar 18, 2019 0.4500 0.4800 0.4300 0.4350 12,102 -0.02(-3.33%)
Mar 15, 2019 0.4500 0.4850 0.4150 0.4500 30,900 +0.01(+1.69%)
Mar 14, 2019 0.4500 0.4500 0.4200 0.4425 47,882 -0.02(-3.80%)
Mar 13, 2019 0.4900 0.4900 0.4400 0.4600 6,852 -0.02(-4.17%)
Mar 12, 2019 0.4500 0.5200 0.4200 0.4800 55,080 +0.03(+6.67%)
Mar 11, 2019 0.4550 0.4800 0.4200 0.4500 55,970 -0.03(-6.25%)
Mar 08, 2019 0.4800 0.5260 0.4100 0.4800 167,700 -0.04(-7.69%)
Mar 07, 2019 0.6386 0.6500 0.4100 0.5200 149,874 -0.12(-18.80%)
Mar 06, 2019 0.6750 0.7300 0.6000 0.6404 151,615 -0.06(-8.51%)
Mar 05, 2019 0.6750 0.7250 0.6500 0.7000 83,973 +0.02(+3.24%)
Mar 04, 2019 0.6500 0.7200 0.6500 0.6780 216,559 +0.05(+7.62%)
Mar 01, 2019 0.6400 0.6400 0.4110 0.6300 134,700 -0.03(-4.55%)
Feb 28, 2019 0.7000 0.7000 0.6350 0.6600 55,788 -0.03(-4.35%)
Feb 27, 2019 0.7000 0.7100 0.6300 0.6900 41,785 +0.04(+6.15%)
Feb 26, 2019 0.5500 0.7500 0.5500 0.6500 93,961 +0.06(+10.17%)
Feb 25, 2019 0.5150 0.5900 0.4000 0.5900 26,442 +0.04(+7.27%)
Feb 22, 2019 0.5200 0.5500 0.4900 0.5500 81,100 +0.05(+8.91%)
Feb 21, 2019 0.4740 0.5200 0.4740 0.5050 209,045 +0.01(+1.00%)
Feb 20, 2019 0.5000 0.5400 0.4600 0.5000 210,507 +0.01(+1.52%)
Feb 19, 2019 0.4775 0.5175 0.4000 0.4925 180,852 +0.02(+3.68%)
Feb 15, 2019 0.4272 0.4850 0.4040 0.4750 46,800 +0.07(+15.85%)
Feb 14, 2019 0.3490 0.4750 0.3100 0.4100 56,050 +0.06(+17.14%)
Feb 13, 2019 0.3800 0.3800 0.3150 0.3500 14,194 +0.00(+0.00%)
Feb 12, 2019 0.3950 0.3950 0.3175 0.3500 12,305 -0.01(-2.10%)
Feb 11, 2019 0.3300 0.4800 0.3300 0.3575 35,841 -0.09(-20.11%)
Feb 08, 2019 0.4800 0.4800 0.3525 0.4475 18,600 +0.05(+11.87%)
Feb 07, 2019 0.3100 0.4400 0.3100 0.4000 5,773 +0.03(+8.11%)
Feb 06, 2019 0.3755 0.4000 0.3700 0.3700 6,656 -0.03(-7.50%)
Feb 05, 2019 0.3700 0.4200 0.3700 0.4000 816 -0.01(-1.23%)
Feb 04, 2019 0.4500 0.4800 0.4000 0.4050 14,136 -0.04(-9.60%)
Feb 01, 2019 0.4100 0.4800 0.3350 0.4480 9,300 +0.05(+12.00%)
Jan 31, 2019 0.5125 0.5125 0.3500 0.4000 40,001 -0.08(-16.67%)
Jan 30, 2019 0.4900 0.4900 0.3875 0.4800 9,704 +0.05(+11.63%)
Jan 29, 2019 0.4900 0.4900 0.3500 0.4300 56,881 -0.06(-12.24%)
Jan 28, 2019 0.4600 0.4900 0.4600 0.4900 9,595 +0.04(+8.89%)
Jan 25, 2019 0.4000 0.4900 0.4000 0.4500 15,600 +0.12(+36.36%)
Jan 24, 2019 0.4900 0.4900 0.3300 0.3300 26,502 -0.07(-17.50%)
Jan 23, 2019 0.3800 0.4000 0.3800 0.4000 3,091 -0.02(-4.53%)
Jan 22, 2019 0.4670 0.4900 0.3353 0.4190 32,292 +0.01(+2.20%)
Jan 18, 2019 0.4000 0.4900 0.4000 0.4100 25,200 -0.07(-14.58%)
Jan 17, 2019 0.4000 0.5000 0.4000 0.4800 19,187 +0.08(+20.00%)
Jan 16, 2019 0.4448 0.5400 0.4000 0.4000 65,462 +0.00(+0.00%)
Jan 15, 2019 0.4367 0.4367 0.3800 0.4000 18,998 -0.02(-3.92%)
Jan 14, 2019 0.3904 0.4163 0.3500 0.4163 17,860 +0.01(+1.54%)
Jan 11, 2019 0.4450 0.4500 0.3300 0.4100 39,700 -0.02(-3.53%)
Jan 10, 2019 0.4100 0.4250 0.4000 0.4250 23,532 +0.02(+6.25%)
Jan 09, 2019 0.4900 0.5100 0.3900 0.4000 93,652 -0.10(-20.00%)
Jan 08, 2019 0.4000 0.5000 0.4000 0.5000 130,579 +0.05(+11.11%)
Jan 07, 2019 0.4500 0.4500 0.4001 0.4500 24,138 +0.00(+0.00%)
Jan 04, 2019 0.4450 0.4860 0.4000 0.4500 20,000 +0.05(+12.50%)
Jan 03, 2019 0.4900 0.4900 0.4000 0.4000 18,826 -0.05(-11.11%)
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.