Australia markets closed

Astra Energy, Inc. (ASRE)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.3300+0.1800 (+8.37%)
At close: 11:10AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.30002.33002.30002.33002.33001,235
29 Sept 20222.15002.15002.15002.15002.1500-
28 Sept 20222.15002.15002.15002.15002.1500-
27 Sept 20222.15002.15002.15002.15002.1500550
26 Sept 20222.05002.05002.05002.05002.0500-
23 Sept 20222.15002.15002.00002.05002.0500900
22 Sept 20222.20252.20252.20252.20252.2025-
21 Sept 20222.20252.20252.20252.20252.2025-
20 Sept 20222.20252.20252.20252.20252.2025-
19 Sept 20222.16002.20252.16002.20252.2025700
16 Sept 20222.17002.17002.15002.15002.1500400
15 Sept 20222.09002.09002.09002.09002.0900-
14 Sept 20222.09002.09002.09002.09002.0900-
13 Sept 20222.09002.09002.09002.09002.0900-
12 Sept 20222.09002.09002.09002.09002.0900-
09 Sept 20222.09002.09002.09002.09002.0900-
08 Sept 20222.09002.09002.09002.09002.0900-
07 Sept 20222.10002.10002.07002.09002.09001,720
06 Sept 20222.20002.20002.10002.10002.1000325
02 Sept 20222.40002.40002.40002.40002.4000100
01 Sept 20222.10002.10002.10002.10002.1000120
31 Aug 20222.06002.06002.06002.06002.0600900
30 Aug 20222.90002.90002.90002.90002.9000100
29 Aug 20223.15003.15003.15003.15003.1500204
26 Aug 20223.15003.15003.15003.15003.15002,580
25 Aug 20223.04003.04003.04003.04003.0400-
24 Aug 20223.04003.04003.04003.04003.0400210
23 Aug 20223.04003.04003.04003.04003.0400160
22 Aug 20223.65003.65003.18003.18003.1800568
19 Aug 20223.02003.02003.02003.02003.0200-
18 Aug 20223.02003.02003.02003.02003.0200-
17 Aug 20223.84003.84003.02003.02003.0200673
16 Aug 20223.84003.84003.84003.84003.8400550
15 Aug 20223.85004.10003.84003.84003.84003,191
12 Aug 20223.97003.97003.97003.97003.9700100
11 Aug 20222.50002.50002.50002.50002.5000-
10 Aug 20222.50002.50002.50002.50002.5000275
09 Aug 20222.25002.25002.12502.12502.1250950
08 Aug 20222.31002.31002.31002.31002.3100160
05 Aug 20222.31002.31002.31002.31002.3100-
04 Aug 20222.31002.31002.31002.31002.31001,300
03 Aug 20222.28002.50002.28002.31002.31002,405
02 Aug 20222.28002.28002.28002.28002.2800125
01 Aug 20222.42002.42002.00002.28002.28002,352
29 July 20223.01003.01003.00003.00003.00001,214
28 July 20222.77006.18752.77003.00003.00004,757
27 July 20222.50002.79002.50002.79002.79001,666
26 July 20222.69003.88002.41502.42002.42003,065
25 July 20221.54002.50001.39002.00002.00002,632
22 July 20221.51501.52001.51501.52001.5200615
21 July 20220.89501.40000.89501.40001.40005,530
20 July 20220.80000.80000.80000.80000.8000-
19 July 20220.80000.80000.80000.80000.8000-
18 July 20220.90000.90000.80000.80000.80001,489
15 July 20221.06001.06001.06001.06001.0600-
14 July 20221.06001.06001.06001.06001.0600180
13 July 20221.25001.25001.25001.25001.2500103
12 July 20221.30001.30001.30001.30001.3000100
11 July 20221.40001.40001.40001.40001.4000-
08 July 20221.40001.40001.40001.40001.4000-
07 July 20221.40001.40001.40001.40001.4000-
06 July 20221.40001.40001.40001.40001.4000-
05 July 20221.40001.40001.40001.40001.4000-
01 July 20221.40001.40001.40001.40001.4000-
30 June 20221.40001.40001.40001.40001.4000-
29 June 20221.40001.40001.40001.40001.4000-
28 June 20221.35001.45001.35001.40001.4000700
27 June 20221.25001.25001.25001.25001.2500270
24 June 20221.00001.00001.00001.00001.0000400
23 June 20221.30001.30001.30001.30001.3000-
22 June 20221.30001.30001.30001.30001.3000500
21 June 20221.00001.00001.00001.00001.0000-
17 June 20221.00001.00001.00001.00001.0000-
16 June 20221.00001.00001.00001.00001.0000-
15 June 20221.00001.00001.00001.00001.0000-
14 June 20221.00001.00001.00001.00001.0000-
13 June 20220.99001.00000.99001.00001.0000616
10 June 20221.09001.09000.80211.00001.00005,300
09 June 20221.09001.09001.09001.09001.09001,050
08 June 20221.15001.15001.15001.15001.1500-
07 June 20221.15001.15001.15001.15001.1500-
06 June 20221.15001.15001.15001.15001.1500-
03 June 20221.15001.15001.15001.15001.1500-
02 June 20221.31001.31001.15001.15001.15001,238
01 June 20221.32001.32001.32001.32001.3200-
31 May 20221.32001.32001.32001.32001.3200-
27 May 20221.32001.32001.32001.32001.3200-
26 May 20221.32001.32001.32001.32001.3200126
25 May 20221.50001.50001.39991.39991.39991,150
24 May 20221.00001.00001.00001.00001.0000-
23 May 20221.00001.00001.00001.00001.0000-
20 May 20221.00001.00001.00001.00001.0000-
19 May 20221.00001.00001.00001.00001.0000-
18 May 20221.40001.40001.00001.00001.00001,881
17 May 20221.40001.40001.40001.40001.4000-
16 May 20221.40001.40001.40001.40001.4000-
13 May 20221.40001.40001.40001.40001.4000-
12 May 20221.40001.40001.40001.40001.4000-
11 May 20221.40001.40001.40001.40001.4000120
10 May 20221.40001.40001.40001.40001.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...