ASDN - Astro Aerospace Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20181.7981.9471.7901.8841.88423,100
May 24, 2018------
May 23, 20181.8401.8501.7501.7501.75040,300
May 22, 20182.0402.0401.8501.8601.86025,100
May 21, 20182.0002.0501.6501.9501.95074,000
May 18, 20182.0002.0001.8502.0002.00045,800
May 17, 20181.9902.0001.8002.0002.00089,200
May 16, 20181.6201.9001.6201.8501.850115,300
May 15, 20181.4401.6001.4001.5201.52052,400
May 14, 20181.3401.4001.3001.4001.40029,600
May 11, 20181.2101.3401.1501.3001.30016,300
May 10, 20181.2001.3001.1401.2001.20078,600
May 09, 20181.0001.1800.9701.1801.18035,600
May 08, 20180.9801.0000.8501.0001.00038,900
May 07, 20180.9101.0000.9101.0001.0001,600
May 04, 20180.8800.9000.8800.9000.9003,700
May 03, 20180.8000.8000.8000.8000.800100
May 02, 20180.8000.8000.8000.8000.800-
May 01, 20180.8900.9000.8000.8000.8007,600
Apr 30, 20180.5700.8900.5700.8900.8904,700
Apr 27, 20180.7300.8800.7300.8800.8807,500
Apr 26, 20180.5900.5900.5000.5000.5001,400
Apr 25, 20180.6700.7300.6000.6000.60015,800
Apr 24, 20180.6700.6700.6700.6700.6701,000
Apr 23, 20180.5100.5100.5100.5100.510-
Apr 20, 20180.7200.7200.5100.5100.5105,000
Apr 19, 20180.5100.5100.5100.5100.5105,000
Apr 18, 20180.5100.7000.5100.7000.7006,500
Apr 17, 20180.6100.6100.6100.6100.610-
Apr 16, 20180.6100.6100.6100.6100.610-
Apr 13, 20180.6100.6100.6100.6100.610-
Apr 12, 20180.6500.6580.6100.6100.6103,600
Apr 11, 20180.5300.7400.5000.7400.74032,700
Apr 10, 20180.4500.5700.4500.4900.49018,800
Apr 09, 20180.5000.5000.5000.5000.500-
Apr 06, 20180.3300.5000.3300.5000.50027,500
Apr 05, 20180.3100.3300.3100.3300.33016,500
Apr 04, 20180.2500.2800.2500.2800.28043,100
Apr 03, 20180.2500.2500.2500.2500.250-
Apr 02, 20180.2300.2600.2220.2500.25032,200
Mar 29, 20180.3200.3200.2270.2500.25038,800
Mar 28, 20180.3300.4500.2400.4500.45061,800
Mar 27, 20180.4000.4000.3350.3500.35024,500
Mar 26, 20180.5400.5400.4500.4500.45012,400
Mar 23, 20180.5350.6700.5350.5850.58573,500
Mar 22, 20180.3150.5600.3150.5350.535373,800
Mar 21, 20180.3060.3500.2500.3000.300101,400
Mar 20, 20180.3800.3800.2810.3000.300208,500
Mar 19, 20180.7450.7600.3710.3710.371203,800
Mar 16, 20180.3100.9000.3000.7500.7501,025,600
Mar 15, 20180.1000.4000.0700.2700.270401,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.