Australia markets closed

Astra Energy, Inc. (ASRE)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3600+0.0100 (+2.86%)
At close: 03:23PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.34500.37200.34000.36000.3600119,758
30 Nov 20230.34250.37400.33320.35000.3500149,228
29 Nov 20230.38100.38100.30700.36000.3600330,288
28 Nov 20230.34890.38100.31800.38100.3810226,298
27 Nov 20230.37900.37900.34000.34620.346295,905
24 Nov 20230.36100.38050.36100.37900.3790122,870
22 Nov 20230.37900.37900.36100.36500.3650256,222
21 Nov 20230.35010.38450.34530.36300.3630326,025
20 Nov 20230.34790.34790.32500.34790.3479138,716
17 Nov 20230.29900.34790.29000.34790.3479213,165
16 Nov 20230.27500.29960.27100.29900.2990191,592
15 Nov 20230.27900.27900.25500.27500.2750206,398
14 Nov 20230.27900.28000.25000.26450.2645159,310
13 Nov 20230.28500.28500.24550.26000.2600242,136
10 Nov 20230.28300.30900.24020.26900.2690128,115
09 Nov 20230.31450.31500.28100.28100.2810116,569
08 Nov 20230.29700.31800.28000.31000.3100225,367
07 Nov 20230.30000.31900.27100.29700.2970304,080
06 Nov 20230.32900.32900.28300.31970.3197116,444
03 Nov 20230.32500.32900.29350.32900.3290157,834
02 Nov 20230.33000.33990.31100.32500.3250195,519
01 Nov 20230.30300.34650.26930.34000.3400269,464
31 Oct 20230.33950.34990.30300.31500.3150315,503
30 Oct 20230.33900.35490.30770.34440.3444298,484
27 Oct 20230.26890.33000.25670.33000.3300429,294
26 Oct 20230.25950.26800.22600.26480.2648216,505
25 Oct 20230.26900.26900.25100.26180.261897,248
24 Oct 20230.27500.27500.25000.25000.2500126,138
23 Oct 20230.26860.27500.24100.27500.2750180,665
20 Oct 20230.26960.28900.23850.27400.2740246,916
19 Oct 20230.25000.26970.23010.26970.2697166,460
18 Oct 20230.27200.27200.23100.25100.2510344,636
17 Oct 20230.29000.29500.25800.27100.2710176,940
16 Oct 20230.27000.28000.24300.28000.2800222,817
13 Oct 20230.28750.28800.25100.25100.2510274,911
12 Oct 20230.29350.29350.27300.28750.2875259,415
11 Oct 20230.31900.31990.27200.29000.2900277,130
10 Oct 20230.32300.32300.28260.30950.3095310,987
09 Oct 20230.33220.34400.30700.33000.3300119,066
06 Oct 20230.28000.34440.27800.34000.3400261,914
05 Oct 20230.29600.33330.27540.33300.3330174,735
04 Oct 20230.31750.33000.27200.29250.2925402,286
03 Oct 20230.36300.36300.29800.33000.3300328,262
02 Oct 20230.37260.38400.32340.34900.3490220,645
29 Sept 20230.38500.40900.34850.37000.3700299,879
28 Sept 20230.40000.41400.36550.40540.4054305,284
27 Sept 20230.40000.41400.37000.40950.4095296,706
26 Sept 20230.39500.41900.34500.40000.4000569,611
25 Sept 20230.33790.36700.33000.36700.3670417,601
22 Sept 20230.32990.33700.31000.33700.3370221,860
21 Sept 20230.34900.34900.31300.32000.3200114,681
20 Sept 20230.32590.34700.31600.34000.3400284,943
19 Sept 20230.35000.35000.30200.32460.3246264,750
18 Sept 20230.35500.35500.31100.34050.340595,368
15 Sept 20230.33900.35770.32100.34750.3475269,977
14 Sept 20230.34900.34990.25500.33980.3398335,714
13 Sept 20230.39850.39850.32000.34900.3490360,601
12 Sept 20230.40000.40000.36100.39900.3990203,507
11 Sept 20230.39000.42000.34800.39050.3905608,164
08 Sept 20230.41000.41000.38500.39800.3980300,372
07 Sept 20230.41900.41900.39000.41000.4100208,803
06 Sept 20230.44900.44900.38000.41000.4100278,342
05 Sept 20230.44000.45500.41500.44900.4490448,373
01 Sept 20230.41800.44900.40500.44900.4490391,410
31 Aug 20230.40310.42000.38500.42000.4200280,128
30 Aug 20230.43000.44500.35800.42360.4236447,102
29 Aug 20230.38000.43000.34420.42200.4220513,457
28 Aug 20230.39900.40890.36100.36550.3655362,768
25 Aug 20230.36000.36000.31060.35990.3599275,517
24 Aug 20230.35000.35960.33200.35500.3550128,245
23 Aug 20230.30000.43100.27740.35000.3500657,724
22 Aug 20230.35000.35000.29000.31000.3100312,371
21 Aug 20230.38000.38000.32100.34980.3498185,429
18 Aug 20230.35900.35900.32080.35000.3500204,255
17 Aug 20230.36000.36200.32800.35900.3590221,899
16 Aug 20230.39930.41500.35560.36000.3600363,553
15 Aug 20230.41260.41460.35550.39930.3993332,131
14 Aug 20230.37550.42800.35100.41250.4125636,732
11 Aug 20230.40200.40200.35600.38000.3800377,617
10 Aug 20230.39800.42900.38000.39700.3970757,295
09 Aug 20230.38500.39000.33000.39000.3900801,916
08 Aug 20230.37940.44000.32000.35980.3598640,616
07 Aug 20230.23990.35000.21010.29500.2950617,107
04 Aug 20230.22000.23990.20020.23830.2383318,005
03 Aug 20230.21000.23000.18810.20000.2000100,890
02 Aug 20230.24000.24000.20090.21000.210057,061
01 Aug 20230.22950.24990.22000.24000.2400319,752
31 July 20230.23000.24000.20000.22950.2295195,027
28 July 20230.21000.22000.17020.22000.2200200,013
27 July 20230.18000.21960.16950.21000.2100425,479
26 July 20230.13000.18000.11770.17900.1790325,980
25 July 20230.12500.13000.12500.13000.130056,150
24 July 20230.14000.14000.10510.12500.125027,050
21 July 20230.10250.13670.08880.13000.130064,659
20 July 20230.10240.10250.08870.10250.102567,100
19 July 20230.10000.10000.09670.09670.09675,800
18 July 20230.10900.10900.10890.10890.10897,500
17 July 20230.11110.12470.10900.10900.109039,800
14 July 20230.10900.13000.10900.11700.117063,240
13 July 20230.10110.10110.10110.10110.101110,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...