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, 2019 0.1201 0.1400 0.1201 0.1300 50,624 -0.01(-3.70%)
Sep 27, 2019 0.1438 0.1540 0.1350 0.1350 58,500 -0.01(-5.59%)
Sep 26, 2019 0.1496 0.1496 0.1365 0.1430 45,696 +0.00(+2.14%)
Sep 25, 2019 0.1401 0.1500 0.1400 0.1400 37,528 -0.01(-9.44%)
Sep 24, 2019 0.1410 0.1548 0.1400 0.1546 183,529 +0.01(+9.65%)
Sep 23, 2019 0.1410 0.1593 0.1400 0.1410 132,110 -0.01(-9.21%)
Sep 20, 2019 0.1800 0.1800 0.1500 0.1553 137,100 -0.01(-3.36%)
Sep 19, 2019 0.1550 0.1799 0.1501 0.1607 161,683 +0.01(+7.13%)
Sep 18, 2019 0.1500 0.1697 0.1500 0.1500 49,162 -0.01(-3.23%)
Sep 17, 2019 0.1694 0.1696 0.1500 0.1550 59,570 +0.01(+3.33%)
Sep 16, 2019 0.1800 0.1800 0.1500 0.1500 127,847 -0.03(-15.97%)
Sep 13, 2019 0.1500 0.1800 0.1500 0.1785 84,100 +0.03(+19.00%)
Sep 12, 2019 0.1750 0.1800 0.1450 0.1500 149,217 -0.02(-14.24%)
Sep 11, 2019 0.1750 0.1750 0.1500 0.1749 33,170 -0.00(-0.06%)
Sep 10, 2019 0.1500 0.1925 0.1500 0.1750 47,731 +0.00(+2.94%)
Sep 09, 2019 0.1400 0.1890 0.1400 0.1700 37,009 +0.03(+21.43%)
Sep 06, 2019 0.1550 0.1949 0.1400 0.1400 153,500 -0.02(-12.50%)
Sep 05, 2019 0.2000 0.2000 0.1600 0.1600 31,544 -0.01(-8.57%)
Sep 04, 2019 0.1700 0.2000 0.1670 0.1750 20,735 +0.00(+2.94%)
Sep 03, 2019 0.1700 0.1700 0.1500 0.1700 27,459 +0.00(+1.19%)
Aug 30, 2019 0.1690 0.1700 0.1400 0.1680 124,100 +0.01(+5.00%)
Aug 29, 2019 0.1400 0.1690 0.1400 0.1600 59,377 +0.02(+14.29%)
Aug 28, 2019 0.1480 0.1480 0.1350 0.1400 46,292 -0.00(-3.31%)
Aug 27, 2019 0.1301 0.1600 0.1300 0.1448 251,073 -0.02(-10.06%)
Aug 26, 2019 0.2000 0.2100 0.1305 0.1610 103,990 -0.05(-23.30%)
Aug 23, 2019 0.2150 0.2150 0.2000 0.2099 89,000 +0.00(+2.39%)
Aug 22, 2019 0.2260 0.2260 0.2038 0.2050 79,633 -0.02(-8.81%)
Aug 21, 2019 0.2393 0.2440 0.2200 0.2248 155,771 -0.01(-4.14%)
Aug 20, 2019 0.2345 0.2440 0.2345 0.2345 37,772 -0.00(-0.51%)
Aug 19, 2019 0.2333 0.2450 0.2333 0.2357 40,239 -0.01(-5.34%)
Aug 16, 2019 0.2386 0.2600 0.2307 0.2490 86,200 +0.00(+0.93%)
Aug 15, 2019 0.2362 0.2700 0.2362 0.2467 74,094 +0.00(+1.48%)
Aug 14, 2019 0.2410 0.2600 0.2300 0.2431 89,713 +0.00(+0.87%)
Aug 13, 2019 0.2500 0.2575 0.2400 0.2410 83,487 -0.01(-3.60%)
Aug 12, 2019 0.2720 0.2720 0.2461 0.2500 74,186 -0.01(-2.34%)
Aug 09, 2019 0.2750 0.2750 0.2500 0.2560 63,800 -0.01(-4.83%)
Aug 08, 2019 0.2505 0.2700 0.2500 0.2690 108,451 +0.01(+5.70%)
Aug 07, 2019 0.2421 0.2700 0.2421 0.2545 78,854 -0.02(-7.12%)
Aug 06, 2019 0.2450 0.2750 0.2400 0.2740 76,616 +0.02(+8.51%)
Aug 05, 2019 0.2540 0.2600 0.2500 0.2525 137,263 -0.00(-0.98%)
Aug 02, 2019 0.2800 0.2800 0.2500 0.2550 110,200 -0.03(-8.93%)
Aug 01, 2019 0.2762 0.2900 0.2300 0.2800 320,101 -0.01(-3.11%)
Jul 31, 2019 0.2700 0.2900 0.2550 0.2890 95,415 +0.02(+7.08%)
Jul 30, 2019 0.2725 0.2899 0.2550 0.2699 236,850 -0.00(-0.04%)
Jul 29, 2019 0.2720 0.2899 0.2700 0.2700 60,317 -0.00(-0.74%)
Jul 26, 2019 0.2902 0.2902 0.2720 0.2720 98,200 -0.01(-2.86%)
Jul 25, 2019 0.2800 0.2902 0.2550 0.2800 167,450 +0.00(+0.00%)
Jul 24, 2019 0.2950 0.3000 0.2675 0.2800 85,596 +0.00(+1.16%)
Jul 23, 2019 0.3010 0.3020 0.2600 0.2768 170,499 -0.02(-6.17%)
Jul 22, 2019 0.2633 0.3000 0.2600 0.2950 163,126 +0.03(+10.65%)
Jul 19, 2019 0.2700 0.3000 0.2400 0.2666 155,700 +0.01(+2.54%)
Jul 18, 2019 0.2800 0.2875 0.2500 0.2600 94,961 -0.01(-1.89%)
Jul 17, 2019 0.2550 0.2800 0.2500 0.2650 119,014 -0.01(-1.85%)
Jul 16, 2019 0.2510 0.2950 0.2500 0.2700 89,041 +0.02(+7.40%)
Jul 15, 2019 0.2300 0.3000 0.2300 0.2514 113,624 -0.01(-3.31%)
Jul 12, 2019 0.2400 0.2938 0.2200 0.2600 271,700 +0.04(+15.56%)
Jul 11, 2019 0.2301 0.2400 0.2200 0.2250 90,024 -0.02(-8.54%)
Jul 10, 2019 0.2285 0.2500 0.2200 0.2460 121,469 +0.02(+8.37%)
Jul 09, 2019 0.2699 0.2699 0.2270 0.2270 85,184 -0.04(-15.93%)
Jul 08, 2019 0.2980 0.2980 0.2500 0.2700 29,819 +0.00(+0.04%)
Jul 05, 2019 0.2600 0.3000 0.1800 0.2699 124,400 +0.00(+1.31%)
Jul 03, 2019 0.2988 0.3000 0.2664 0.2664 29,700 -0.01(-4.86%)
Jul 02, 2019 0.3000 0.3000 0.2800 0.2800 49,100 -0.01(-5.08%)
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.