U.S. Markets closed

Astro Aerospace Ltd. (ASDN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7000-0.2000 (-6.90%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20212.90002.99002.57002.70002.700086,200
May 10, 20212.92003.20002.90002.90002.900051,100
May 07, 20213.05003.14002.88002.92002.920033,400
May 06, 20213.24003.24003.05003.08003.080055,000
May 05, 20213.21003.30003.05003.24003.240045,400
May 04, 20213.14003.30002.86003.20003.200050,200
May 03, 20213.45003.45002.88003.15003.150025,300
Apr 30, 20213.48003.59003.11003.25003.250089,900
Apr 29, 20212.95003.60002.95003.60003.6000177,800
Apr 28, 20212.65002.89002.56002.85502.855055,900
Apr 27, 20212.65002.81002.50002.62002.620058,100
Apr 26, 20212.89002.89002.61002.65002.650055,300
Apr 23, 20213.00003.00002.74002.87002.870015,100
Apr 22, 20213.00003.00002.75002.80002.800029,500
Apr 21, 20212.77002.90002.60002.65002.650037,200
Apr 20, 20212.81503.01002.35002.99002.990055,500
Apr 19, 20213.12003.14002.81002.85002.850045,400
Apr 16, 20213.30003.31003.11003.17003.170065,000
Apr 15, 20213.40003.40003.16003.31003.310055,100
Apr 14, 20213.38003.75003.38003.41003.410015,700
Apr 13, 20213.35003.60003.31003.42003.420044,900
Apr 12, 20213.65003.75003.31003.40003.400042,400
Apr 09, 20213.78003.95003.70003.70003.700026,200
Apr 08, 20213.81004.00003.71003.79003.790056,800
Apr 07, 20213.95004.03003.60003.80003.800063,900
Apr 06, 20213.65004.03003.52003.93003.930059,100
Apr 05, 20213.50003.84003.49503.75003.750040,500
Apr 01, 20213.51003.70003.30003.30003.300084,400
Mar 31, 20213.60003.85003.50003.70003.700056,900
Mar 30, 20213.33003.73003.33003.54003.540054,400
Mar 29, 20213.95004.00003.10003.30003.3000188,100
Mar 26, 20214.00004.00003.53003.90003.900044,800
Mar 25, 20214.15004.18003.70003.90003.900061,400
Mar 24, 20214.20004.40003.96004.11004.110064,100
Mar 23, 20214.50004.50003.75004.10004.100092,300
Mar 22, 20214.70004.85004.38004.49004.490052,400
Mar 19, 20214.68004.80004.38004.50004.500062,800
Mar 18, 20214.74004.85004.60004.62004.620062,700
Mar 17, 20215.24005.24004.42004.52004.5200116,400
Mar 16, 20214.84005.00004.65004.71004.710069,700
Mar 15, 20214.60005.15004.60004.70004.700099,400
Mar 12, 20214.80004.85004.51004.60004.600063,700
Mar 11, 20214.90005.05004.60004.80004.800070,000
Mar 10, 20214.35005.99004.30004.93004.9300320,700
Mar 09, 20214.26004.69003.56004.35004.350054,700
Mar 08, 20214.66005.20004.20004.50004.500059,800
Mar 05, 20213.95004.80003.42004.65504.655072,390
Mar 04, 20214.30004.85003.12003.95003.9500198,223
Mar 03, 20214.51005.00004.20004.30004.300069,685
Mar 02, 20215.25005.25004.61004.61004.610064,569
Mar 01, 20215.99005.99005.01005.10015.100174,802
Feb 26, 20215.61505.99004.55005.84005.8400160,584
Feb 25, 20215.75006.70005.51005.99005.9900167,222
Feb 24, 20215.24006.00005.23005.70005.700093,078
Feb 23, 20216.00006.29004.56005.21005.2100192,815
Feb 22, 20215.79007.34005.73506.49006.4900175,087
Feb 19, 20214.93006.00004.85005.68005.6800180,283
Feb 18, 20214.29004.98004.29004.72254.7225166,705
Feb 17, 20214.02004.54504.01004.50004.500069,345
Feb 16, 20214.25004.75004.15004.15004.150070,771
Feb 12, 20213.90004.30003.52004.25004.2500172,954
Feb 11, 20214.31754.50003.80003.87503.8750188,044
Feb 10, 20214.05004.45003.80004.45004.4500140,024
Feb 09, 20213.20004.25003.20003.95003.9500161,923
Feb 08, 20212.69503.25002.30003.15003.1500267,494
Feb 05, 20213.49004.50002.20002.25002.2500114,877
Feb 05, 20211:15 Stock Split
Feb 04, 20210.22800.22800.19000.20000.20003,636,500
Feb 03, 20210.20900.23500.20500.21200.21201,994,300
Feb 02, 20210.23000.23500.20000.20400.20401,768,100
Feb 01, 20210.22000.24000.21100.22500.22501,428,500
Jan 29, 20210.24300.26700.21000.23000.23001,484,100
Jan 28, 20210.27000.27000.22900.23500.23501,503,000
Jan 27, 20210.28000.29500.25000.25500.25503,294,900
Jan 26, 20210.31900.31900.26500.26500.26503,322,800
Jan 25, 20210.35000.35000.25000.28600.28607,733,300
Jan 22, 20210.33500.44300.32000.33200.33206,562,000
Jan 21, 20210.24900.37000.23000.33000.330010,931,500
Jan 20, 20210.21000.23200.20000.23000.23002,129,100
Jan 19, 20210.20000.22200.19100.20000.20001,800,100
Jan 15, 20210.21800.21900.18000.20000.20002,355,400
Jan 14, 20210.20000.24800.20000.21800.21801,827,800
Jan 13, 20210.21000.23200.20000.21600.21601,401,500
Jan 12, 20210.21000.23100.19800.21000.21001,159,100
Jan 11, 20210.25100.27000.18200.20100.20102,526,300
Jan 08, 20210.23000.31000.21000.25300.25305,740,200
Jan 07, 20210.20000.23000.17500.21600.21601,191,000
Jan 06, 20210.23300.25000.15000.17000.17003,274,100
Jan 05, 20210.22000.32400.19800.22900.22903,755,500
Jan 04, 20210.22400.28400.18500.20100.20103,512,400
Dec 31, 20200.12500.20000.11600.19500.19503,054,700
Dec 30, 20200.10200.14000.10000.12500.12501,049,200
Dec 29, 20200.14000.15400.10500.11000.11001,544,100
Dec 28, 20200.09200.15700.09100.13500.13502,835,900
Dec 24, 20200.12000.12000.07700.09200.09201,357,000
Dec 23, 20200.08200.15000.08000.10600.10604,608,000
Dec 22, 20200.06700.09000.06700.08200.08201,540,300
Dec 21, 20200.06300.08200.06000.06900.06901,712,500
Dec 18, 20200.05900.06900.05300.05700.0570472,100
Dec 17, 20200.05000.06900.04500.05200.0520929,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...