ASDN - Astro Aerospace Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20200.06000.06990.06000.06990.069932,278
Jun. 01, 20200.06300.06800.06000.06300.063034,100
May 29, 20200.06500.07000.05800.06000.060093,500
May 28, 20200.05800.06500.05600.06400.064066,700
May 27, 20200.05700.06500.05700.05900.059038,100
May 26, 20200.06500.06500.06000.06000.0600112,300
May 22, 20200.06200.06900.06100.06500.0650140,100
May 21, 20200.06500.07000.06100.06200.0620176,200
May 20, 20200.06700.06700.06000.06500.0650152,800
May 19, 20200.06100.06700.05900.05900.0590132,800
May 18, 20200.07000.07000.06000.06100.0610207,800
May 15, 20200.06000.07000.06000.06800.0680111,500
May 14, 20200.07000.07500.06000.07000.0700188,300
May 13, 20200.07600.07600.06100.06100.061077,600
May 12, 20200.07600.07600.06200.06400.0640187,200
May 11, 20200.07600.07600.06500.07600.076090,200
May 08, 20200.06200.07000.06000.07000.0700176,500
May 07, 20200.06900.06900.06000.06000.060081,000
May 06, 20200.06900.07000.06400.06400.0640115,900
May 05, 20200.06100.08000.06100.07000.0700138,600
May 04, 20200.06400.06400.06000.06100.0610124,100
May 01, 20200.06400.06400.05500.05800.0580190,000
Apr. 30, 20200.07200.07200.05100.06000.0600657,500
Apr. 29, 20200.06500.07200.06200.06500.0650233,900
Apr. 28, 20200.06500.07200.06500.07000.070027,200
Apr. 27, 20200.07000.07200.06500.07000.0700225,700
Apr. 24, 20200.06500.07200.06500.07000.0700487,900
Apr. 23, 20200.08800.08800.07100.07500.0750177,300
Apr. 22, 20200.07700.07900.07000.07400.0740265,000
Apr. 21, 20200.08200.08200.07400.07500.0750345,300
Apr. 20, 20200.07500.08000.07500.07600.0760197,700
Apr. 17, 20200.08400.09000.07400.08200.0820319,700
Apr. 16, 20200.07700.09100.07700.08400.0840106,000
Apr. 15, 20200.08700.08700.07800.08200.0820199,800
Apr. 14, 20200.08000.10000.08000.08600.0860295,200
Apr. 13, 20200.09400.10000.07800.08100.0810242,600
Apr. 09, 20200.08600.09400.07800.09400.0940101,100
Apr. 08, 20200.09400.09400.07700.08500.085067,000
Apr. 07, 20200.08400.09500.07600.07600.076068,800
Apr. 06, 20200.08400.08400.07100.08000.0800118,200
Apr. 03, 20200.07500.08400.07500.08400.084062,100
Apr. 02, 20200.08700.08700.07900.08200.082079,300
Apr. 01, 20200.08300.08700.08000.08000.0800499,300
Mar. 31, 20200.09300.09500.08200.08500.0850135,400
Mar. 30, 20200.09200.09500.08300.09500.095044,000
Mar. 27, 20200.10000.10000.08000.09200.0920163,900
Mar. 26, 20200.10700.10700.08500.10000.1000135,500
Mar. 25, 20200.09400.10900.07800.09900.099099,800
Mar. 24, 20200.10000.10000.07000.08400.0840204,700
Mar. 23, 20200.09500.10000.08000.09000.090098,800
Mar. 20, 20200.09600.10000.08000.09500.0950161,500
Mar. 19, 20200.07900.10000.06100.08000.0800134,700
Mar. 18, 20200.07000.07900.06000.07900.0790154,800
Mar. 17, 20200.07000.07400.06000.06900.0690374,400
Mar. 16, 20200.08200.09700.06600.06900.0690774,900
Mar. 13, 20200.09400.12000.08700.09000.0900195,700
Mar. 12, 20200.12000.12000.09700.10000.1000396,000
Mar. 11, 20200.12300.12300.11000.11100.111066,700
Mar. 10, 20200.12300.13000.11400.12000.1200136,400
Mar. 09, 20200.11700.13000.10800.11600.1160150,700
Mar. 06, 20200.11700.12000.11000.11600.1160133,100
Mar. 05, 20200.12500.14000.11500.11700.1170294,700
Mar. 04, 20200.12600.12700.11800.12400.1240244,500
Mar. 03, 20200.11600.12700.11500.12600.1260177,200
Mar. 02, 20200.13000.13000.11900.11900.119073,200
Feb. 28, 20200.12500.13000.11600.12600.1260569,100
Feb. 27, 20200.12800.12800.12300.12500.1250250,900
Feb. 26, 20200.11700.12800.11700.12500.1250422,700
Feb. 25, 20200.12200.12800.11700.11700.1170153,100
Feb. 24, 20200.15300.15300.11500.11800.1180558,200
Feb. 21, 20200.16800.16800.14500.14600.1460164,400
Feb. 20, 20200.16000.17000.16000.16800.168083,500
Feb. 19, 20200.17000.17000.16000.16300.1630111,800
Feb. 18, 20200.16500.17000.16000.16600.166040,100
Feb. 14, 20200.17000.17300.16100.16500.1650142,200
Feb. 13, 20200.18500.18500.16500.16900.1690180,600
Feb. 12, 20200.18000.20800.17000.18300.1830335,500
Feb. 11, 20200.14800.18500.14200.17500.17502,405,200
Feb. 10, 20200.14800.14800.14100.14800.1480175,400
Feb. 07, 20200.15000.17900.14000.14500.1450398,400
Feb. 06, 20200.17300.17300.14000.15000.1500233,100
Feb. 05, 20200.20000.20000.14100.14900.1490454,600
Feb. 04, 20200.22000.22000.18200.20000.2000254,700
Feb. 03, 20200.23000.23000.18500.21900.2190323,500
Jan. 31, 20200.19800.23000.16500.23000.2300809,400
Jan. 30, 20200.17000.23000.17000.18100.1810600,300
Jan. 29, 20200.10500.21000.10300.18900.18903,035,400
Jan. 28, 20200.08900.11000.08000.11000.1100321,800
Jan. 27, 20200.08900.08900.07500.08900.08906,800
Jan. 24, 20200.08500.08900.08000.08200.082018,600
Jan. 23, 20200.07700.08500.07500.08500.0850164,700
Jan. 22, 20200.08900.08900.07300.08000.080065,300
Jan. 21, 20200.07200.08900.07200.08200.082036,000
Jan. 17, 20200.07100.08900.07100.08000.080038,700
Jan. 16, 20200.08900.08900.07100.08000.080044,000
Jan. 15, 20200.07700.08300.07700.08000.080019,800
Jan. 14, 20200.07700.08900.07700.07700.077012,700
Jan. 13, 20200.07700.08500.07100.07700.077097,200
Jan. 10, 20200.08000.08300.07500.08000.080057,100
Jan. 09, 20200.07800.08300.07500.08000.0800183,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...