ASDN - Astro Aerospace Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20190.09800.10000.08400.08500.085074,500
Oct. 14, 20190.10300.11500.08400.08600.086092,300
Oct. 11, 20190.13000.13000.10200.10200.102064,400
Oct. 10, 20190.12000.12000.10100.10100.1010100,400
Oct. 09, 20190.12500.12500.11000.12000.120024,500
Oct. 08, 20190.12000.13000.11000.11000.110045,900
Oct. 07, 20190.12000.13000.11700.12000.120046,700
Oct. 04, 20190.13000.13000.11500.11900.119032,000
Oct. 03, 20190.11000.13700.10000.11900.119086,400
Oct. 02, 20190.12000.13500.11000.12000.120062,900
Oct. 01, 20190.13000.14000.12000.12000.120061,600
Sep. 30, 20190.12000.14000.12000.13000.130050,600
Sep. 27, 20190.14400.15400.13500.13500.135058,500
Sep. 26, 20190.15000.15000.13700.14300.143045,700
Sep. 25, 20190.14000.15000.14000.14000.140037,500
Sep. 24, 20190.14100.15500.14000.15500.1550183,500
Sep. 23, 20190.14100.15900.14000.14100.1410132,100
Sep. 20, 20190.18000.18000.15000.15500.1550137,100
Sep. 19, 20190.15500.18000.15000.16100.1610161,700
Sep. 18, 20190.15000.17000.15000.15000.150049,200
Sep. 17, 20190.16900.17000.15000.15500.155059,600
Sep. 16, 20190.18000.18000.15000.15000.1500127,800
Sep. 13, 20190.15000.18000.15000.17900.179084,100
Sep. 12, 20190.17500.18000.14500.15000.1500149,200
Sep. 11, 20190.17500.17500.15000.17500.175033,200
Sep. 10, 20190.15000.19300.15000.17500.175047,700
Sep. 09, 20190.14000.18900.14000.17000.170037,000
Sep. 06, 20190.15500.19500.14000.14000.1400153,600
Sep. 05, 20190.20000.20000.16000.16000.160031,500
Sep. 04, 20190.17000.20000.16700.17500.175020,700
Sep. 03, 20190.17000.17000.15000.17000.170027,500
Aug. 30, 20190.16900.17000.14000.16800.1680124,100
Aug. 29, 20190.14000.16900.14000.16000.160059,400
Aug. 28, 20190.14800.14800.13500.14000.140046,300
Aug. 27, 20190.13000.16000.13000.14500.1450251,100
Aug. 26, 20190.20000.21000.13100.16100.1610104,000
Aug. 23, 20190.21500.21500.20000.21000.210089,000
Aug. 22, 20190.22600.22600.20400.20500.205079,600
Aug. 21, 20190.23900.24400.22000.22500.2250155,800
Aug. 20, 20190.23500.24400.23500.23500.235037,800
Aug. 19, 20190.23300.24500.23300.23600.236040,200
Aug. 16, 20190.23900.26000.23100.24900.249086,200
Aug. 15, 20190.23600.27000.23600.24700.247074,100
Aug. 14, 20190.24000.26000.23000.24300.243089,700
Aug. 13, 20190.25800.25800.24000.24100.241083,500
Aug. 12, 20190.27200.27200.24600.25000.250074,200
Aug. 09, 20190.27500.27500.25000.25600.256063,900
Aug. 08, 20190.25100.27000.25000.26900.2690108,500
Aug. 07, 20190.24200.27000.24200.25500.255078,900
Aug. 06, 20190.24500.27500.24000.27400.274076,600
Aug. 05, 20190.25400.26000.25000.25300.2530137,300
Aug. 02, 20190.28000.28000.25000.25500.2550110,200
Aug. 01, 20190.27600.29000.23000.28000.2800320,100
Jul. 31, 20190.27000.29000.25500.28900.289095,400
Jul. 30, 20190.27300.29000.25500.27000.2700236,900
Jul. 29, 20190.29000.29000.27000.27000.270060,300
Jul. 26, 20190.29000.29000.27200.27200.272098,300
Jul. 25, 20190.28000.29000.25500.28000.2800167,500
Jul. 24, 20190.29500.30000.26800.28000.280085,600
Jul. 23, 20190.30100.30200.26000.27700.2770170,500
Jul. 22, 20190.26300.30000.26000.29500.2950163,100
Jul. 19, 20190.27000.30000.24000.26700.2670155,800
Jul. 18, 20190.28000.28800.25000.26000.260095,000
Jul. 17, 20190.25500.28000.25000.26500.2650119,000
Jul. 16, 20190.25100.29500.25000.27000.270089,000
Jul. 15, 20190.23000.30000.23000.25100.2510113,600
Jul. 12, 20190.24000.29400.22000.26000.2600271,700
Jul. 11, 20190.23000.24000.22000.22500.225090,000
Jul. 10, 20190.22900.25000.22000.24600.2460121,500
Jul. 09, 20190.27000.27000.22700.22700.227085,200
Jul. 08, 20190.29800.29800.25000.27000.270029,800
Jul. 05, 20190.26000.30000.18000.27000.2700124,400
Jul. 03, 20190.29900.30000.26600.26600.266029,700
Jul. 02, 20190.30000.30000.28000.28000.280049,100
Jul. 01, 20190.30100.31000.27000.29500.295095,000
Jun. 28, 20190.28500.31300.28500.28600.286061,800
Jun. 27, 20190.29000.32000.28000.30000.300084,800
Jun. 26, 20190.36000.36000.29000.29600.2960183,600
Jun. 25, 20190.33000.37000.28900.34500.3450128,700
Jun. 24, 20190.26000.37000.26000.32500.3250330,500
Jun. 21, 20190.23000.26000.21800.26000.2600134,500
Jun. 20, 20190.24700.24700.21000.22800.2280171,000
Jun. 19, 20190.25000.27000.22600.24000.2400193,200
Jun. 18, 20190.27000.30500.25000.26600.2660219,400
Jun. 17, 20190.35000.35000.28000.30000.3000132,200
Jun. 14, 20190.32000.37600.30000.32500.3250144,700
Jun. 13, 20190.33000.40000.28700.30000.3000199,400
Jun. 12, 20190.28500.32000.27500.30000.3000128,200
Jun. 11, 20190.32000.32000.26000.29100.291098,500
Jun. 10, 20190.25000.30000.22500.30000.3000187,400
Jun. 07, 20190.32000.32000.10100.25000.2500405,700
Jun. 06, 20190.31000.32000.25500.30000.3000143,800
Jun. 05, 20190.33000.33000.30500.31000.3100172,100
Jun. 04, 20190.31000.35000.31000.32000.3200156,700
Jun. 03, 20190.34000.34000.30500.32000.320097,400
May 31, 20190.39000.39000.22100.34000.3400184,500
May 30, 20190.38000.40000.37000.39000.3900125,800
May 29, 20190.37000.41000.37000.38000.3800130,700
May 28, 20190.39800.41500.36000.37000.3700178,800
May 24, 20190.39000.40000.37000.39100.3910148,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...