ASDN - Astro Aerospace Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.4270.4850.4040.4750.47546,800
Feb 14, 20190.3490.4750.3100.4100.41056,100
Feb 13, 20190.3800.3800.3150.3500.35014,200
Feb 12, 20190.3950.3950.3180.3500.35012,300
Feb 11, 20190.3300.4800.3300.3580.35835,800
Feb 08, 20190.4800.4800.3530.4480.44818,700
Feb 07, 20190.3100.4400.3100.4000.4005,800
Feb 06, 20190.3760.4000.3700.3700.3706,700
Feb 05, 20190.3700.4200.3700.4000.400800
Feb 04, 20190.4500.4800.4000.4050.40514,100
Feb 01, 20190.4100.4800.3350.4480.4489,400
Jan 31, 20190.5130.5130.3500.4000.40040,000
Jan 30, 20190.4900.4900.3880.4800.4809,700
Jan 29, 20190.4900.4900.3500.4300.43056,900
Jan 28, 20190.4600.4900.4600.4900.4909,600
Jan 25, 20190.4000.4900.4000.4500.45015,700
Jan 24, 20190.4900.4900.3300.3300.33026,500
Jan 23, 20190.3800.4000.3800.4000.4003,100
Jan 22, 20190.4670.4900.3350.4190.41932,300
Jan 18, 20190.4000.4900.4000.4100.41025,200
Jan 17, 20190.4000.5000.4000.4800.48019,200
Jan 16, 20190.4450.5400.4000.4000.40065,500
Jan 15, 20190.4370.4370.3800.4000.40019,000
Jan 14, 20190.3900.4160.3500.4160.41617,900
Jan 11, 20190.4450.4500.3300.4100.41039,800
Jan 10, 20190.4100.4250.4000.4250.42523,500
Jan 09, 20190.4900.5100.3900.4000.40093,700
Jan 08, 20190.4000.5000.4000.5000.500130,600
Jan 07, 20190.4500.4500.4000.4500.45024,100
Jan 04, 20190.4450.4860.4000.4500.45020,000
Jan 03, 20190.4900.4900.4000.4000.40018,800
Jan 02, 20190.4400.5000.4200.4500.450160,700
Dec 31, 20180.4500.4700.4300.4400.44012,200
Dec 28, 20180.4300.4700.4000.4300.43051,500
Dec 27, 20180.5100.5100.4300.4490.44959,200
Dec 26, 20180.5500.5500.5100.5100.51011,100
Dec 24, 20180.5300.5500.5200.5500.55010,300
Dec 21, 20180.5480.6000.5200.5200.52020,500
Dec 20, 20180.5540.6890.5200.5920.59247,500
Dec 19, 20180.6250.6710.5200.6000.60068,100
Dec 18, 20180.8200.8200.6000.6200.62047,200
Dec 17, 20180.7100.7400.6000.7400.740202,300
Dec 14, 20180.7140.7500.7000.7500.750112,200
Dec 13, 20180.8070.8200.6700.7780.77818,200
Dec 12, 20180.8400.8400.7000.8070.8079,900
Dec 11, 20180.8000.8000.6100.7000.70020,200
Dec 10, 20180.8700.8700.7350.7880.78820,000
Dec 07, 20180.7750.8000.6820.7500.75020,900
Dec 06, 20180.6500.7700.6500.7200.72024,600
Dec 04, 20180.7200.8400.5200.6500.650140,400
Dec 03, 20180.6800.7160.5400.7160.71655,300
Nov 30, 20180.5680.5780.5060.5400.54015,500
Nov 29, 20180.6200.6200.5520.5820.5826,200
Nov 28, 20180.5350.6400.4820.6100.610153,400
Nov 27, 20180.5450.5800.5220.5800.58027,200
Nov 26, 20180.5900.6400.4800.5690.56941,100
Nov 23, 20180.5300.5800.5300.5500.55030,500
Nov 21, 20180.5150.6000.5000.5730.57341,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...