ASDN - Astro Aerospace Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20182.062.092.042.062.0636,400
Jul 19, 20182.062.072.032.062.0658,400
Jul 18, 20182.042.041.982.042.0438,600
Jul 17, 20182.052.051.932.042.0464,200
Jul 16, 20182.002.001.941.951.9542,100
Jul 13, 20181.962.041.891.961.9635,900
Jul 12, 20182.042.041.902.022.0248,000
Jul 11, 20181.982.051.922.042.0489,200
Jul 10, 20181.971.991.801.971.9743,800
Jul 09, 20181.932.011.761.961.9639,600
Jul 06, 2018------
Jul 05, 20181.911.951.751.851.8523,600
Jul 03, 20181.931.951.701.941.9496,000
Jul 02, 20182.042.041.821.921.9234,700
Jun 29, 20182.162.201.992.042.04106,500
Jun 28, 20182.272.271.752.162.1694,300
Jun 27, 20182.252.352.172.222.2264,400
Jun 26, 20182.352.442.092.252.25101,500
Jun 25, 20182.502.502.102.332.3383,900
Jun 22, 20182.452.502.302.492.4988,600
Jun 21, 20182.402.562.352.482.48156,700
Jun 20, 20182.112.432.092.352.35122,200
Jun 19, 20182.112.471.652.052.05432,500
Jun 18, 20183.273.331.652.142.14566,300
Jun 15, 20183.123.273.103.243.24265,400
Jun 14, 20182.853.152.813.103.10350,600
Jun 13, 20182.552.862.552.862.86169,500
Jun 12, 20182.442.632.442.612.61162,100
Jun 11, 20182.202.452.202.402.40125,100
Jun 08, 20182.202.242.002.152.1544,100
Jun 07, 20182.092.252.082.152.1584,300
Jun 06, 2018------
Jun 05, 20182.042.052.002.002.0030,200
Jun 04, 20182.002.051.962.012.0122,100
Jun 01, 20182.082.081.981.991.9933,100
May 31, 20181.972.091.951.961.9691,800
May 30, 20181.932.051.931.951.95116,100
May 29, 20181.911.941.851.921.9232,500
May 25, 20181.801.951.791.881.8823,100
May 24, 20181.751.801.751.791.7948,300
May 23, 20181.841.851.751.751.7540,300
May 22, 20182.042.041.851.861.8625,100
May 21, 20182.002.051.651.951.9574,000
May 18, 20182.002.001.852.002.0045,800
May 17, 20181.992.001.802.002.0089,200
May 16, 20181.621.901.621.851.85113,700
May 15, 20181.441.601.401.521.5252,400
May 14, 20181.341.401.301.401.4029,600
May 11, 20181.211.341.151.301.3016,300
May 10, 20181.201.301.141.201.2078,600
May 09, 20181.001.180.971.181.1835,600
May 08, 20180.981.000.851.001.0038,900
May 07, 20180.911.000.911.001.001,600
May 04, 20180.880.900.880.900.903,700
May 03, 20180.800.800.800.800.80100
May 02, 20180.800.800.800.800.80-
May 01, 20180.890.900.800.800.807,600
Apr 30, 20180.570.890.570.890.894,700
Apr 27, 20180.730.880.730.880.887,500
Apr 26, 20180.590.590.500.500.501,400
Apr 25, 20180.670.730.600.600.6015,800
Apr 24, 20180.670.670.670.670.671,000
Apr 23, 20180.510.510.510.510.51-
Apr 20, 20180.720.720.510.510.515,000
Apr 19, 20180.510.510.510.510.515,000
Apr 18, 20180.510.700.510.700.706,500
Apr 17, 20180.610.610.610.610.61-
Apr 16, 20180.610.610.610.610.61-
Apr 13, 20180.610.610.610.610.61-
Apr 12, 20180.650.660.610.610.613,600
Apr 11, 20180.530.740.500.740.7432,700
Apr 10, 20180.450.570.450.490.4918,800
Apr 09, 20180.500.500.500.500.50-
Apr 06, 20180.330.500.330.500.5027,500
Apr 05, 20180.310.330.310.330.3316,500
Apr 04, 20180.250.280.250.280.2843,100
Apr 03, 20180.250.250.250.250.25-
Apr 02, 20180.230.260.220.250.2532,200
Mar 29, 20180.320.320.230.250.2538,800
Mar 28, 20180.330.450.240.450.4561,800
Mar 27, 20180.400.400.340.350.3524,500
Mar 26, 20180.540.540.450.450.4512,400
Mar 23, 20180.540.670.540.580.5873,500
Mar 22, 20180.310.560.310.540.54373,800
Mar 21, 20180.310.350.250.300.30101,400
Mar 20, 20180.380.380.280.300.30208,500
Mar 19, 20180.750.760.370.370.37203,800
Mar 16, 20180.310.900.300.750.751,025,600
Mar 15, 20180.100.400.070.270.27401,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.