Skip to main content

Astro Aerospace Ltd (OP: ASDN )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.9400 0.9400 0.8201 0.8858 66,926 -0.02(-2.66%)
Dec 30, 2021 0.9200 0.9590 0.8701 0.9100 58,714 +0.01(+0.89%)
Dec 29, 2021 0.9695 0.9695 0.9020 0.9020 20,482 -0.06(-6.04%)
Dec 28, 2021 1.000 1.000 0.9600 0.9600 71,918 -0.04(-4.00%)
Dec 27, 2021 0.9601 1.000 0.9601 1.000 60,488 +0.02(+2.02%)
Dec 23, 2021 0.9604 1.000 0.9600 0.9802 17,489 +0.01(+1.05%)
Dec 22, 2021 1.000 1.030 0.9601 0.9700 18,111 -0.04(-4.34%)
Dec 21, 2021 1.000 1.030 1.000 1.014 25,200 +0.01(+1.40%)
Dec 20, 2021 0.9700 1.010 0.9600 1.000 22,680 +0.03(+3.09%)
Dec 17, 2021 0.9500 1.000 0.9205 0.9700 29,127 -0.01(-0.51%)
Dec 16, 2021 0.9800 1.000 0.9000 0.9750 44,539 +0.01(+0.52%)
Dec 15, 2021 0.8000 1.000 0.7700 0.9700 118,507 +0.17(+21.25%)
Dec 14, 2021 0.8200 0.8200 0.7751 0.8000 32,459 -0.01(-1.28%)
Dec 13, 2021 0.8300 0.8400 0.7800 0.8104 58,863 -0.02(-2.36%)
Dec 10, 2021 0.8300 0.8350 0.8010 0.8300 21,335 +0.00(+0.00%)
Dec 09, 2021 0.8501 0.9000 0.8130 0.8300 32,704 -0.03(-3.50%)
Dec 08, 2021 0.9000 0.9300 0.8501 0.8601 50,683 -0.04(-4.60%)
Dec 07, 2021 0.9685 0.9685 0.9016 0.9016 30,092 -0.02(-2.00%)
Dec 06, 2021 0.9200 0.9685 0.9000 0.9200 65,132 +0.03(+3.36%)
Dec 03, 2021 0.9020 0.9200 0.8801 0.8901 14,733 -0.01(-1.32%)
Dec 02, 2021 0.9350 0.9500 0.9020 0.9020 13,102 -0.03(-3.01%)
Dec 01, 2021 0.9900 0.9900 0.9055 0.9300 62,952 -0.06(-6.06%)
Nov 30, 2021 0.9225 0.9900 0.9001 0.9900 148,388 +0.02(+2.11%)
Nov 29, 2021 0.8600 1.090 0.8500 0.9695 56,010 +0.12(+14.06%)
Nov 26, 2021 1.000 1.080 0.8500 0.8500 96,188 -0.11(-11.46%)
Nov 24, 2021 1.010 1.090 0.9600 0.9600 41,653 -0.05(-4.95%)
Nov 23, 2021 1.010 1.030 0.9601 1.010 27,521 -0.03(-2.88%)
Nov 22, 2021 1.080 1.080 0.9700 1.040 39,057 -0.03(-2.80%)
Nov 19, 2021 1.050 1.090 0.9601 1.070 73,531 +0.02(+1.90%)
Nov 18, 2021 1.190 1.110 1.050 1.050 30,934 -0.13(-11.02%)
Nov 17, 2021 0.9620 1.210 0.9600 1.180 361,353 +0.21(+21.52%)
Nov 16, 2021 1.000 1.000 0.9600 0.9710 60,171 -0.07(-6.36%)
Nov 15, 2021 1.030 1.050 0.9601 1.037 47,983 -0.00(-0.29%)
Nov 12, 2021 1.010 1.060 1.000 1.040 42,796 +0.04(+4.00%)
Nov 11, 2021 1.050 1.060 1.000 1.000 45,869 -0.05(-4.76%)
Nov 10, 2021 1.040 1.050 41,135 +0.02(+1.94%)
Nov 09, 2021 1.140 1.140 0.9600 1.030 56,175 -0.08(-7.21%)
Nov 08, 2021 1.100 1.140 1.050 1.110 26,254 +0.06(+5.71%)
Nov 05, 2021 1.080 1.130 1.000 1.050 131,003 -0.02(-1.87%)
Nov 04, 2021 1.130 1.230 1.040 1.070 143,059 -0.14(-11.57%)
Nov 03, 2021 1.250 1.250 1.190 1.210 27,328 -0.04(-3.20%)
Nov 02, 2021 1.310 1.350 1.220 1.250 41,538 -0.09(-6.72%)
Nov 01, 2021 1.335 1.380 1.350 1.340 27,740 -0.01(-0.74%)
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%)
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%)
Jul 01, 2021 3.230 3.510 3.210 3.460 102,771 +0.23(+7.12%)
Jun 30, 2021 2.900 3.340 2.700 3.230 212,281 +0.36(+12.54%)
Jun 29, 2021 2.770 2.950 2.700 2.870 66,580 +0.10(+3.42%)
Jun 28, 2021 2.750 2.790 2.640 2.775 55,642 +0.02(+0.91%)
Jun 25, 2021 2.620 2.750 2.510 2.750 55,761 +0.16(+6.18%)
Jun 24, 2021 2.300 2.590 2.300 2.590 83,439 +0.33(+14.60%)
Jun 23, 2021 2.100 2.370 2.070 2.260 79,821 +0.22(+10.78%)
Jun 22, 2021 2.369 2.370 2.040 2.040 22,108 -0.32(-13.56%)
Jun 21, 2021 2.320 2.560 2.250 2.360 54,248 +0.02(+0.85%)
Jun 18, 2021 2.445 2.530 2.320 2.340 19,199 -0.07(-2.90%)
Jun 17, 2021 2.620 2.620 2.410 2.410 8,328 -0.13(-5.12%)
Jun 16, 2021 2.500 2.560 2.400 2.540 34,579 +0.04(+1.60%)
Jun 15, 2021 2.530 2.690 2.390 2.500 37,473 -0.10(-3.85%)
Jun 14, 2021 2.750 2.795 2.500 2.600 53,144 -0.14(-5.11%)
Jun 11, 2021 2.750 2.800 2.700 2.740 34,129 -0.01(-0.36%)
Jun 10, 2021 2.760 2.850 2.730 2.750 12,849 -0.02(-0.54%)
Jun 09, 2021 2.710 2.830 2.710 2.765 25,105 -0.00(-0.18%)
Jun 08, 2021 2.970 2.970 2.520 2.770 36,478 -0.16(-5.46%)
Jun 07, 2021 2.600 3.090 2.500 2.930 52,951 +0.30(+11.41%)
Jun 04, 2021 2.800 2.800 2.500 2.630 43,394 -0.08(-2.95%)
Jun 03, 2021 2.850 2.900 2.610 2.710 14,247 -0.14(-4.91%)
Jun 02, 2021 3.100 3.120 2.610 2.850 68,262 -0.25(-8.06%)
Jun 01, 2021 3.200 3.200 3.100 3.100 28,351 +0.00(+0.00%)
May 28, 2021 3.000 3.250 3.000 3.100 45,484 +0.15(+5.08%)
May 27, 2021 2.450 3.050 2.450 2.950 87,333 +0.48(+19.19%)
May 26, 2021 2.500 2.510 2.440 2.475 13,813 -0.02(-1.00%)
May 25, 2021 2.500 2.500 2.440 2.500 28,372 +0.00(+0.20%)
May 24, 2021 2.460 2.520 2.410 2.495 22,464 +0.02(+1.01%)
May 21, 2021 2.530 2.530 2.450 2.470 25,988 -0.06(-2.37%)
May 20, 2021 2.640 2.640 2.400 2.530 44,171 -0.09(-3.44%)
May 19, 2021 2.590 2.640 2.400 2.620 53,156 +0.02(+0.77%)
May 18, 2021 2.500 2.600 2.460 2.600 33,286 +0.14(+5.69%)
May 17, 2021 2.360 2.600 2.250 2.460 75,084 +0.09(+3.80%)
May 14, 2021 2.220 2.380 2.175 2.370 38,676 +0.14(+6.04%)
May 13, 2021 2.550 2.550 2.050 2.235 84,408 -0.33(-13.04%)
May 12, 2021 2.650 2.700 2.220 2.570 82,006 -0.13(-4.81%)
May 11, 2021 2.800 2.990 2.570 2.700 86,175 -0.20(-6.90%)
May 10, 2021 3.170 3.200 2.900 2.900 51,075 -0.02(-0.68%)
May 07, 2021 3.060 3.140 2.880 2.920 33,378 -0.16(-5.19%)
May 06, 2021 3.240 3.240 3.050 3.080 54,954 -0.16(-4.94%)
May 05, 2021 3.210 3.300 3.050 3.240 45,373 +0.04(+1.25%)
May 04, 2021 2.880 3.300 2.860 3.200 50,191 +0.05(+1.59%)
May 03, 2021 3.275 3.450 2.880 3.150 25,263 -0.10(-3.08%)
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%)
Feb 01, 2021 0.2202 0.2400 0.2110 0.2250 1,428,460 -0.00(-2.09%)
Jan 29, 2021 0.2670 0.2670 0.2100 0.2298 1,484,100 -0.01(-2.25%)
Jan 28, 2021 0.2700 0.2700 0.2290 0.2351 1,503,001 -0.02(-7.62%)
Jan 27, 2021 0.2800 0.2949 0.2500 0.2545 2,844,288 -0.01(-3.96%)
Jan 26, 2021 0.3190 0.3190 0.2650 0.2650 3,322,828 -0.02(-7.18%)
Jan 25, 2021 0.3500 0.3500 0.2500 0.2855 7,733,271 -0.05(-14.01%)
Jan 22, 2021 0.3350 0.4429 0.3200 0.3320 6,562,000 +0.00(+0.61%)
Jan 21, 2021 0.2494 0.3700 0.2300 0.3300 10,931,462 +0.10(+43.48%)
Jan 20, 2021 0.2100 0.2320 0.2001 0.2300 1,961,940 +0.03(+15.00%)
Jan 19, 2021 0.2000 0.2222 0.1910 0.2000 1,800,098 +0.00(+0.05%)
Jan 15, 2021 0.2180 0.2190 0.1800 0.1999 2,355,300 -0.02(-8.30%)
Jan 14, 2021 0.2001 0.2480 0.2001 0.2180 1,827,762 +0.00(+0.79%)
Jan 13, 2021 0.2100 0.2315 0.2001 0.2163 1,401,491 +0.01(+3.10%)
Jan 12, 2021 0.2099 0.2314 0.1981 0.2098 1,159,116 +0.01(+4.38%)
Jan 11, 2021 0.2600 0.2697 0.1815 0.2010 2,526,309 -0.05(-20.68%)
Jan 08, 2021 0.2300 0.3100 0.2100 0.2534 5,740,200 +0.04(+17.15%)
Jan 07, 2021 0.2000 0.2300 0.1750 0.2163 1,191,001 +0.05(+27.24%)
Jan 06, 2021 0.2330 0.2500 0.1500 0.1700 3,274,125 -0.06(-25.86%)
Jan 05, 2021 0.2195 0.3240 0.1980 0.2293 3,755,462 +0.03(+13.85%)
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.