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 (%)
Oct 29, 2021 1.340 1.400 1.260 1.350 50,318 +0.08(+5.88%)
Oct 28, 2021 1.250 1.320 1.250 1.275 22,776 +0.01(+1.19%)
Oct 27, 2021 1.260 1.390 1.210 1.260 121,859 -0.03(-2.70%)
Oct 26, 2021 1.560 1.260 1.295 154,609 -0.12(-8.80%)
Oct 25, 2021 1.430 1.570 1.360 1.420 74,454 +0.07(+5.19%)
Oct 22, 2021 1.340 1.360 1.330 1.350 24,705 -0.00(-0.37%)
Oct 21, 2021 1.320 1.440 1.320 1.355 24,961 -0.03(-2.52%)
Oct 20, 2021 1.400 1.430 1.300 1.390 65,208 -0.01(-0.71%)
Oct 19, 2021 1.400 1.550 1.400 1.400 27,487 +0.00(+0.00%)
Oct 18, 2021 1.620 1.620 1.400 1.400 33,862 -0.09(-6.04%)
Oct 15, 2021 1.480 1.720 1.430 1.490 74,760 +0.07(+4.93%)
Oct 14, 2021 1.440 1.480 1.360 1.420 34,069 -0.06(-4.05%)
Oct 13, 2021 1.560 1.570 1.360 1.480 23,099 -0.07(-4.52%)
Oct 12, 2021 1.690 1.690 1.550 1.550 97,987 +0.03(+1.97%)
Oct 11, 2021 1.780 1.790 1.400 1.520 162,055 -0.25(-14.12%)
Oct 08, 2021 1.790 1.820 1.630 1.770 134,908 +0.04(+2.31%)
Oct 07, 2021 1.370 1.750 1.300 1.730 1,631,885 +0.39(+29.10%)
Oct 06, 2021 1.090 1.350 1.060 1.340 518,148 +0.27(+25.23%)
Oct 05, 2021 1.030 1.190 1.000 1.070 143,308 -0.04(-3.60%)
Oct 04, 2021 1.220 1.220 1.010 1.110 52,618 -0.09(-7.88%)
Oct 01, 2021 1.210 1.260 1.195 1.205 53,592 -0.02(-2.03%)
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%)
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.