ASDN - Astro Aerospace Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20181.30001.30001.20001.23251.232548,828
Sep 18, 20181.30001.33001.15001.29001.290043,800
Sep 17, 20181.20001.30001.11001.20301.203036,300
Sep 14, 20181.32001.34001.26001.26301.263032,000
Sep 13, 20181.24501.39001.21601.29001.290069,900
Sep 12, 20181.08501.39001.08001.22001.220056,600
Sep 11, 20181.28001.28001.01001.08301.0830159,400
Sep 10, 20181.42001.42001.19001.22801.228066,500
Sep 07, 20181.49001.49001.11001.36001.3600123,300
Sep 06, 20181.47501.50001.45001.45001.450021,000
Sep 05, 20181.52001.60001.43001.47001.470058,100
Sep 04, 20181.42001.51801.11001.51801.518086,500
Aug 31, 20181.46001.53001.39001.43001.430030,600
Aug 30, 20181.50001.56501.45001.46401.464027,600
Aug 29, 20181.50001.55001.44001.52001.520044,400
Aug 28, 20181.48001.58001.43001.50001.500092,200
Aug 27, 20181.61001.64001.47001.48001.480065,600
Aug 24, 20181.57001.65001.56001.61801.618033,700
Aug 23, 20181.71001.71001.50001.65001.650069,300
Aug 22, 20181.80001.80001.71001.71001.710036,700
Aug 21, 20181.80001.84001.71001.80001.800044,300
Aug 20, 20181.87001.87001.80001.84001.840018,700
Aug 17, 20181.89001.95001.82001.85501.855034,900
Aug 16, 20181.92001.95001.83001.89001.890022,800
Aug 15, 20181.92501.95001.80001.92001.920025,100
Aug 14, 20181.95001.95001.81001.93001.930037,300
Aug 13, 20181.96001.98001.85001.88001.880028,000
Aug 10, 20181.97002.00001.92001.97001.970017,100
Aug 09, 20181.97001.99001.93001.98001.980033,900
Aug 08, 20181.98001.98001.90001.97001.970018,700
Aug 07, 20181.90001.98001.85001.96001.960046,100
Aug 06, 20181.90001.98001.89501.90001.900029,400
Aug 03, 20182.00002.00001.85001.90001.900022,100
Aug 02, 20182.00002.00001.85001.97001.970012,300
Aug 01, 20182.00002.00001.91001.96801.968022,000
Jul 31, 20182.00002.00001.93002.00002.000028,600
Jul 30, 20181.97002.00001.90001.99001.990029,000
Jul 27, 20182.01002.04001.93001.99001.990034,300
Jul 26, 20182.05002.05001.98001.99001.990042,600
Jul 25, 20182.03002.05001.94002.05002.050064,700
Jul 24, 20182.04002.07001.93002.06002.060066,700
Jul 23, 20182.03002.06001.97001.99001.990026,700
Jul 20, 20182.06002.09002.04002.06002.060036,400
Jul 19, 20182.06002.07002.03002.05802.058058,400
Jul 18, 20182.04002.04001.98002.03602.036038,600
Jul 17, 20182.05002.05001.93002.04002.040064,200
Jul 16, 20182.00002.00001.94001.95001.950042,100
Jul 13, 20181.96002.04001.89001.96001.960035,900
Jul 12, 20182.04002.04001.90002.02002.020048,000
Jul 11, 20181.98002.05001.92002.04002.040089,200
Jul 10, 20181.97001.99001.80001.96601.966043,800
Jul 09, 20181.93002.01001.76001.96001.960039,600
Jul 06, 20181.87002.01001.87001.98001.980050,300
Jul 05, 20181.91501.95001.75001.85001.850023,600
Jul 03, 20181.93001.95001.70001.94301.943096,000
Jul 02, 20182.04002.04001.82001.92201.922034,700
Jun 29, 20182.16002.20101.99002.04002.0400106,500
Jun 28, 20182.26502.26501.75002.16002.160094,300
Jun 27, 20182.25002.35002.17002.22002.220064,400
Jun 26, 20182.35002.44002.09002.25002.2500101,500
Jun 25, 20182.50002.50002.10002.33102.331083,900
Jun 22, 20182.45002.50002.30002.49002.490088,600
Jun 21, 20182.40002.56002.35002.48002.4800156,700
Jun 20, 20182.10502.43002.09102.35002.3500122,200
Jun 19, 20182.11002.47001.65002.05002.0500432,500
Jun 18, 20183.27003.33001.65002.14002.1400566,300
Jun 15, 20183.11503.27003.10003.24503.2450265,400
Jun 14, 20182.85003.15002.81003.10003.1000350,600
Jun 13, 20182.55002.86002.55002.86002.8600169,500
Jun 12, 20182.44002.63002.44002.61002.6100162,100
Jun 11, 20182.20002.45002.20002.40002.4000125,100
Jun 08, 20182.20002.24402.00002.15002.150044,100
Jun 07, 20182.08502.25002.07502.15002.150084,300
Jun 06, 20181.98002.09001.98002.06002.060053,100
Jun 05, 20182.03502.05002.00002.00002.000030,200
Jun 04, 20182.00002.05001.96002.01002.010022,100
Jun 01, 20182.07602.07601.97801.99001.990033,100
May 31, 20181.97002.09001.95001.96301.963091,800
May 30, 20181.93002.04501.93001.95001.9500116,100
May 29, 20181.90801.94001.85001.92001.920032,500
May 25, 20181.79801.94701.79001.88401.884023,100
May 24, 20181.75001.80001.75001.79101.791048,300
May 23, 20181.84001.85001.75001.75001.750040,300
May 22, 20182.04002.04001.85001.86001.860025,100
May 21, 20182.00002.05001.65001.95001.950074,000
May 18, 20182.00002.00001.85002.00002.000045,800
May 17, 20181.99002.00001.80002.00002.000089,200
May 16, 20181.62001.90001.62001.85001.8500115,300
May 15, 20181.44001.60001.40001.52001.520052,400
May 14, 20181.34001.40001.30001.40001.400029,600
May 11, 20181.21001.34001.15001.30001.300016,300
May 10, 20181.20001.30001.14001.20001.200078,600
May 09, 20181.00001.18000.97001.18001.180035,600
May 08, 20180.98001.00000.85001.00001.000038,900
May 07, 20180.91001.00000.91001.00001.00001,600
May 04, 20180.88000.90000.88000.90000.90003,700
May 03, 20180.80000.80000.80000.80000.8000100
May 02, 20180.80000.80000.80000.80000.8000-
May 01, 20180.89000.90000.80000.80000.80007,600
Apr 30, 20180.57000.89000.57000.89000.89004,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...