ASDN - Astro Aerospace Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20180.5500.6000.5120.5880.58848,400
Nov 19, 20180.6480.6500.5500.5560.55623,200
Nov 16, 20180.5500.6500.5120.6500.65071,200
Nov 15, 20180.5700.6400.5620.5900.590114,800
Nov 14, 20180.7200.7200.5520.5720.57238,400
Nov 13, 20180.6240.6500.5520.6500.650101,500
Nov 12, 20180.6500.6700.6040.6320.63253,700
Nov 09, 20180.7030.7200.6150.6760.67621,500
Nov 08, 20180.7700.8500.6820.6820.68242,100
Nov 07, 20180.7400.8400.6840.7720.77226,600
Nov 06, 20180.7800.8280.6600.7700.770118,400
Nov 05, 20180.8200.8580.7700.7700.77056,300
Nov 02, 20180.8000.8200.7300.8100.81055,600
Nov 01, 20180.9000.9100.7950.8000.80076,300
Oct 31, 20180.8200.9000.7700.8120.81258,200
Oct 30, 20180.9490.9490.8100.8900.89058,700
Oct 29, 20181.1701.1700.8020.9480.94849,000
Oct 26, 20181.2401.2400.7001.0301.030171,800
Oct 25, 20181.0801.0800.8000.9500.950134,900
Oct 24, 20181.1001.1400.9521.0001.00081,000
Oct 23, 20181.1801.1801.0301.1201.1205,500
Oct 22, 20181.2101.2501.0101.1581.15862,000
Oct 19, 20181.2301.2401.2001.2001.20089,100
Oct 18, 20181.1481.2301.1481.2201.22041,700
Oct 17, 20181.0501.2301.0401.1201.12050,100
Oct 16, 20180.9301.1000.9300.9970.997135,500
Oct 15, 20180.9850.9900.9100.9320.932100,600
Oct 12, 20180.9500.9900.9000.9880.98833,600
Oct 11, 20180.9741.0400.9000.9500.95066,100
Oct 10, 20181.0401.0400.9750.9750.97551,000
Oct 09, 20181.2401.2401.0101.0101.01026,000
Oct 08, 20181.0251.0300.9501.0201.02021,800
Oct 05, 20181.1901.1900.9501.0281.02846,000
Oct 04, 20181.1101.1101.0001.1001.10099,500
Oct 03, 20181.1151.1600.9901.1001.10056,400
Oct 02, 20181.2001.3001.0701.1501.15071,600
Oct 01, 20181.1901.2001.0701.1701.17037,200
Sep 28, 20181.1501.1901.1001.1401.14036,700
Sep 27, 20181.3601.3601.1781.1781.17843,200
Sep 26, 20181.3751.4001.2601.3001.30096,800
Sep 25, 20181.3401.4001.2501.3001.30088,500
Sep 24, 20181.1801.3501.1501.3331.33358,500
Sep 21, 20181.1801.2701.1501.2601.26039,900
Sep 20, 20181.2301.2301.1101.1501.15067,400
Sep 19, 20181.3001.3001.1101.2201.22075,300
Sep 18, 20181.3001.3301.1501.2901.29043,800
Sep 17, 20181.2001.3001.1101.2031.20336,300
Sep 14, 20181.3201.3401.2601.2631.26332,000
Sep 13, 20181.2451.3901.2161.2901.29069,900
Sep 12, 20181.0851.3901.0801.2201.22056,600
Sep 11, 20181.2801.2801.0101.0831.083159,400
Sep 10, 20181.4201.4201.1901.2281.22866,500
Sep 07, 20181.4901.4901.1101.3601.360123,300
Sep 06, 20181.4751.5001.4501.4501.45021,000
Sep 05, 20181.5201.6001.4301.4701.47058,100
Sep 04, 20181.4201.5181.1101.5181.51886,500
Aug 31, 20181.4601.5301.3901.4301.43030,600
Aug 30, 20181.5001.5651.4501.4641.46427,600
Aug 29, 20181.5001.5501.4401.5201.52044,400
Aug 28, 20181.4801.5801.4301.5001.50092,200
Aug 27, 20181.6101.6401.4701.4801.48065,600
Aug 24, 20181.5701.6501.5601.6181.61833,700
Aug 23, 20181.7101.7101.5001.6501.65069,300
Aug 22, 20181.8001.8001.7101.7101.71036,700
Aug 21, 20181.8001.8401.7101.8001.80044,300
Aug 20, 20181.8701.8701.8001.8401.84018,700
Aug 17, 20181.8901.9501.8201.8551.85534,900
Aug 16, 20181.9201.9501.8301.8901.89022,800
Aug 15, 20181.9251.9501.8001.9201.92025,100
Aug 14, 20181.9501.9501.8101.9301.93037,300
Aug 13, 20181.9601.9801.8501.8801.88028,000
Aug 10, 20181.9702.0001.9201.9701.97017,100
Aug 09, 20181.9701.9901.9301.9801.98033,900
Aug 08, 20181.9801.9801.9001.9701.97018,700
Aug 07, 20181.9001.9801.8501.9601.96046,100
Aug 06, 20181.9001.9801.8951.9001.90029,400
Aug 03, 20182.0002.0001.8501.9001.90022,100
Aug 02, 20182.0002.0001.8501.9701.97012,300
Aug 01, 20182.0002.0001.9101.9681.96822,000
Jul 31, 20182.0002.0001.9302.0002.00028,600
Jul 30, 20181.9702.0001.9001.9901.99029,000
Jul 27, 20182.0102.0401.9301.9901.99034,300
Jul 26, 20182.0502.0501.9801.9901.99042,600
Jul 25, 20182.0302.0501.9402.0502.05064,700
Jul 24, 20182.0402.0701.9302.0602.06066,700
Jul 23, 20182.0302.0601.9701.9901.99026,700
Jul 20, 20182.0602.0902.0402.0602.06036,400
Jul 19, 20182.0602.0702.0302.0582.05858,400
Jul 18, 20182.0402.0401.9802.0362.03638,600
Jul 17, 20182.0502.0501.9302.0402.04064,200
Jul 16, 20182.0002.0001.9401.9501.95042,100
Jul 13, 20181.9602.0401.8901.9601.96035,900
Jul 12, 20182.0402.0401.9002.0202.02048,000
Jul 11, 20181.9802.0501.9202.0402.04089,200
Jul 10, 20181.9701.9901.8001.9661.96643,800
Jul 09, 20181.9302.0101.7601.9601.96039,600
Jul 06, 20181.8702.0101.8701.9801.98050,300
Jul 05, 20181.9151.9501.7501.8501.85023,600
Jul 03, 20181.9301.9501.7001.9431.94396,000
Jul 02, 20182.0402.0401.8201.9221.92234,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...