News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	2.3000	2.3300	2.3000	2.3300	2.3300	1,235
29 Sept 2022	2.1500	2.1500	2.1500	2.1500	2.1500	-
28 Sept 2022	2.1500	2.1500	2.1500	2.1500	2.1500	-
27 Sept 2022	2.1500	2.1500	2.1500	2.1500	2.1500	550
26 Sept 2022	2.0500	2.0500	2.0500	2.0500	2.0500	-
23 Sept 2022	2.1500	2.1500	2.0000	2.0500	2.0500	900
22 Sept 2022	2.2025	2.2025	2.2025	2.2025	2.2025	-
21 Sept 2022	2.2025	2.2025	2.2025	2.2025	2.2025	-
20 Sept 2022	2.2025	2.2025	2.2025	2.2025	2.2025	-
19 Sept 2022	2.1600	2.2025	2.1600	2.2025	2.2025	700
16 Sept 2022	2.1700	2.1700	2.1500	2.1500	2.1500	400
15 Sept 2022	2.0900	2.0900	2.0900	2.0900	2.0900	-
14 Sept 2022	2.0900	2.0900	2.0900	2.0900	2.0900	-
13 Sept 2022	2.0900	2.0900	2.0900	2.0900	2.0900	-
12 Sept 2022	2.0900	2.0900	2.0900	2.0900	2.0900	-
09 Sept 2022	2.0900	2.0900	2.0900	2.0900	2.0900	-
08 Sept 2022	2.0900	2.0900	2.0900	2.0900	2.0900	-
07 Sept 2022	2.1000	2.1000	2.0700	2.0900	2.0900	1,720
06 Sept 2022	2.2000	2.2000	2.1000	2.1000	2.1000	325
02 Sept 2022	2.4000	2.4000	2.4000	2.4000	2.4000	100
01 Sept 2022	2.1000	2.1000	2.1000	2.1000	2.1000	120
31 Aug 2022	2.0600	2.0600	2.0600	2.0600	2.0600	900
30 Aug 2022	2.9000	2.9000	2.9000	2.9000	2.9000	100
29 Aug 2022	3.1500	3.1500	3.1500	3.1500	3.1500	204
26 Aug 2022	3.1500	3.1500	3.1500	3.1500	3.1500	2,580
25 Aug 2022	3.0400	3.0400	3.0400	3.0400	3.0400	-
24 Aug 2022	3.0400	3.0400	3.0400	3.0400	3.0400	210
23 Aug 2022	3.0400	3.0400	3.0400	3.0400	3.0400	160
22 Aug 2022	3.6500	3.6500	3.1800	3.1800	3.1800	568
19 Aug 2022	3.0200	3.0200	3.0200	3.0200	3.0200	-
18 Aug 2022	3.0200	3.0200	3.0200	3.0200	3.0200	-
17 Aug 2022	3.8400	3.8400	3.0200	3.0200	3.0200	673
16 Aug 2022	3.8400	3.8400	3.8400	3.8400	3.8400	550
15 Aug 2022	3.8500	4.1000	3.8400	3.8400	3.8400	3,191
12 Aug 2022	3.9700	3.9700	3.9700	3.9700	3.9700	100
11 Aug 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
10 Aug 2022	2.5000	2.5000	2.5000	2.5000	2.5000	275
09 Aug 2022	2.2500	2.2500	2.1250	2.1250	2.1250	950
08 Aug 2022	2.3100	2.3100	2.3100	2.3100	2.3100	160
05 Aug 2022	2.3100	2.3100	2.3100	2.3100	2.3100	-
04 Aug 2022	2.3100	2.3100	2.3100	2.3100	2.3100	1,300
03 Aug 2022	2.2800	2.5000	2.2800	2.3100	2.3100	2,405
02 Aug 2022	2.2800	2.2800	2.2800	2.2800	2.2800	125
01 Aug 2022	2.4200	2.4200	2.0000	2.2800	2.2800	2,352
29 July 2022	3.0100	3.0100	3.0000	3.0000	3.0000	1,214
28 July 2022	2.7700	6.1875	2.7700	3.0000	3.0000	4,757
27 July 2022	2.5000	2.7900	2.5000	2.7900	2.7900	1,666
26 July 2022	2.6900	3.8800	2.4150	2.4200	2.4200	3,065
25 July 2022	1.5400	2.5000	1.3900	2.0000	2.0000	2,632
22 July 2022	1.5150	1.5200	1.5150	1.5200	1.5200	615
21 July 2022	0.8950	1.4000	0.8950	1.4000	1.4000	5,530
20 July 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
19 July 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
18 July 2022	0.9000	0.9000	0.8000	0.8000	0.8000	1,489
15 July 2022	1.0600	1.0600	1.0600	1.0600	1.0600	-
14 July 2022	1.0600	1.0600	1.0600	1.0600	1.0600	180
13 July 2022	1.2500	1.2500	1.2500	1.2500	1.2500	103
12 July 2022	1.3000	1.3000	1.3000	1.3000	1.3000	100
11 July 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
08 July 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
07 July 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
06 July 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
05 July 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
01 July 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
30 June 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
29 June 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
28 June 2022	1.3500	1.4500	1.3500	1.4000	1.4000	700
27 June 2022	1.2500	1.2500	1.2500	1.2500	1.2500	270
24 June 2022	1.0000	1.0000	1.0000	1.0000	1.0000	400
23 June 2022	1.3000	1.3000	1.3000	1.3000	1.3000	-
22 June 2022	1.3000	1.3000	1.3000	1.3000	1.3000	500
21 June 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
17 June 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
16 June 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
15 June 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
14 June 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
13 June 2022	0.9900	1.0000	0.9900	1.0000	1.0000	616
10 June 2022	1.0900	1.0900	0.8021	1.0000	1.0000	5,300
09 June 2022	1.0900	1.0900	1.0900	1.0900	1.0900	1,050
08 June 2022	1.1500	1.1500	1.1500	1.1500	1.1500	-
07 June 2022	1.1500	1.1500	1.1500	1.1500	1.1500	-
06 June 2022	1.1500	1.1500	1.1500	1.1500	1.1500	-
03 June 2022	1.1500	1.1500	1.1500	1.1500	1.1500	-
02 June 2022	1.3100	1.3100	1.1500	1.1500	1.1500	1,238
01 June 2022	1.3200	1.3200	1.3200	1.3200	1.3200	-
31 May 2022	1.3200	1.3200	1.3200	1.3200	1.3200	-
27 May 2022	1.3200	1.3200	1.3200	1.3200	1.3200	-
26 May 2022	1.3200	1.3200	1.3200	1.3200	1.3200	126
25 May 2022	1.5000	1.5000	1.3999	1.3999	1.3999	1,150
24 May 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
23 May 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
20 May 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
19 May 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
18 May 2022	1.4000	1.4000	1.0000	1.0000	1.0000	1,881
17 May 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
16 May 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
13 May 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
12 May 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
11 May 2022	1.4000	1.4000	1.4000	1.4000	1.4000	120
10 May 2022	1.4000	1.4000	1.4000	1.4000	1.4000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.60-19.10(-0.29%)

AUD/USD0.6431+0.0025(+0.39%)

ASX 2006,460.10-14.10(-0.22%)

OIL81.62+2.13(+2.68%)

GOLD1,671.80-0.20(-0.01%)

BTC-AUD29,686.63-572.16(-1.89%)

News that makes you smarter and richer... For free.

Astra Energy, Inc. (ASRE)

ALL ORDS
6,659.60
-19.10(-0.29%)

AUD/USD
0.6431
+0.0025(+0.39%)

ASX 200
6,460.10
-14.10(-0.22%)

OIL
81.62
+2.13(+2.68%)

GOLD
1,671.80
-0.20(-0.01%)

BTC-AUD
29,686.63
-572.16(-1.89%)