Astro Aerospace Ltd (OP: ASDN )

0.1000 USD UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.480 3.590 3.110 3.250 89,900 -0.35(-9.72%)
Apr 29, 2021 2.950 3.600 2.950 3.600 177,788 +0.75(+26.09%)
Apr 28, 2021 2.650 2.890 2.560 2.855 55,906 +0.23(+8.97%)
Apr 27, 2021 2.650 2.810 2.500 2.620 58,124 -0.03(-1.13%)
Apr 26, 2021 2.890 2.890 2.610 2.650 55,272 -0.22(-7.67%)
Apr 23, 2021 3.000 3.000 2.740 2.870 15,000 +0.07(+2.50%)
Apr 22, 2021 3.000 3.000 2.750 2.800 29,485 +0.15(+5.66%)
Apr 21, 2021 2.770 2.900 2.600 2.650 37,209 -0.34(-11.37%)
Apr 20, 2021 2.815 3.010 2.350 2.990 55,520 +0.14(+4.91%)
Apr 19, 2021 3.120 3.140 2.810 2.850 45,375 -0.32(-10.09%)
Apr 16, 2021 3.300 3.310 3.110 3.170 64,900 -0.14(-4.23%)
Apr 15, 2021 3.400 3.400 3.160 3.310 55,137 -0.10(-2.93%)
Apr 14, 2021 3.380 3.750 3.380 3.410 15,729 -0.01(-0.29%)
Apr 13, 2021 3.350 3.600 3.310 3.420 44,910 +0.02(+0.59%)
Apr 12, 2021 3.650 3.750 3.310 3.400 42,405 -0.30(-8.11%)
Apr 09, 2021 3.780 3.950 3.700 3.700 26,100 -0.09(-2.37%)
Apr 08, 2021 3.810 4.000 3.710 3.790 56,764 -0.01(-0.26%)
Apr 07, 2021 3.950 4.030 3.600 3.800 63,870 -0.13(-3.31%)
Apr 06, 2021 3.650 4.030 3.520 3.930 59,061 +0.18(+4.80%)
Apr 05, 2021 3.500 3.840 3.495 3.750 40,517 +0.45(+13.64%)
Apr 01, 2021 3.510 3.700 3.300 3.300 84,400 -0.40(-10.81%)
Mar 31, 2021 3.600 3.850 3.500 3.700 56,892 +0.16(+4.52%)
Mar 30, 2021 3.330 3.730 3.330 3.540 54,376 +0.24(+7.27%)
Mar 29, 2021 3.950 4.000 3.100 3.300 188,136 -0.60(-15.38%)
Mar 26, 2021 4.000 4.000 3.530 3.900 44,800 +0.00(+0.00%)
Mar 25, 2021 4.150 4.180 3.700 3.900 61,445 -0.21(-5.11%)
Mar 24, 2021 4.200 4.400 3.960 4.110 64,091 +0.01(+0.24%)
Mar 23, 2021 4.500 4.500 3.750 4.100 92,327 -0.39(-8.69%)
Mar 22, 2021 4.700 4.850 4.380 4.490 52,364 -0.01(-0.22%)
Mar 19, 2021 4.680 4.800 4.380 4.500 62,700 -0.12(-2.60%)
Mar 18, 2021 4.740 4.850 4.600 4.620 62,709 +0.10(+2.21%)
Mar 17, 2021 5.240 5.240 4.420 4.520 116,391 -0.19(-4.03%)
Mar 16, 2021 4.840 5.000 4.650 4.710 69,682 +0.01(+0.21%)
Mar 15, 2021 4.600 5.150 4.600 4.700 99,377 +0.10(+2.17%)
Mar 12, 2021 4.810 4.850 4.510 4.600 63,600 -0.20(-4.17%)
Mar 11, 2021 4.950 5.050 4.600 4.800 69,969 -0.13(-2.64%)
Mar 10, 2021 4.350 5.990 4.300 4.930 320,674 +0.58(+13.33%)
Mar 09, 2021 4.260 4.690 3.560 4.350 54,657 -0.15(-3.33%)
Mar 08, 2021 4.500 5.200 4.200 4.500 59,810 +4.30(+2150.00%)
Feb 04, 2021 0.2000 0.2000 0.2000 0 -0.01(-5.66%)
Feb 03, 2021 0.2087 0.2350 0.2050 0.2120 1,994,278 +0.01(+3.92%)
Feb 02, 2021 0.2300 0.2350 0.2000 0.2040 1,768,125 -0.02(-9.33%)
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.