Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.3450	0.3720	0.3400	0.3600	0.3600	119,758
30 Nov 2023	0.3425	0.3740	0.3332	0.3500	0.3500	149,228
29 Nov 2023	0.3810	0.3810	0.3070	0.3600	0.3600	330,288
28 Nov 2023	0.3489	0.3810	0.3180	0.3810	0.3810	226,298
27 Nov 2023	0.3790	0.3790	0.3400	0.3462	0.3462	95,905
24 Nov 2023	0.3610	0.3805	0.3610	0.3790	0.3790	122,870
22 Nov 2023	0.3790	0.3790	0.3610	0.3650	0.3650	256,222
21 Nov 2023	0.3501	0.3845	0.3453	0.3630	0.3630	326,025
20 Nov 2023	0.3479	0.3479	0.3250	0.3479	0.3479	138,716
17 Nov 2023	0.2990	0.3479	0.2900	0.3479	0.3479	213,165
16 Nov 2023	0.2750	0.2996	0.2710	0.2990	0.2990	191,592
15 Nov 2023	0.2790	0.2790	0.2550	0.2750	0.2750	206,398
14 Nov 2023	0.2790	0.2800	0.2500	0.2645	0.2645	159,310
13 Nov 2023	0.2850	0.2850	0.2455	0.2600	0.2600	242,136
10 Nov 2023	0.2830	0.3090	0.2402	0.2690	0.2690	128,115
09 Nov 2023	0.3145	0.3150	0.2810	0.2810	0.2810	116,569
08 Nov 2023	0.2970	0.3180	0.2800	0.3100	0.3100	225,367
07 Nov 2023	0.3000	0.3190	0.2710	0.2970	0.2970	304,080
06 Nov 2023	0.3290	0.3290	0.2830	0.3197	0.3197	116,444
03 Nov 2023	0.3250	0.3290	0.2935	0.3290	0.3290	157,834
02 Nov 2023	0.3300	0.3399	0.3110	0.3250	0.3250	195,519
01 Nov 2023	0.3030	0.3465	0.2693	0.3400	0.3400	269,464
31 Oct 2023	0.3395	0.3499	0.3030	0.3150	0.3150	315,503
30 Oct 2023	0.3390	0.3549	0.3077	0.3444	0.3444	298,484
27 Oct 2023	0.2689	0.3300	0.2567	0.3300	0.3300	429,294
26 Oct 2023	0.2595	0.2680	0.2260	0.2648	0.2648	216,505
25 Oct 2023	0.2690	0.2690	0.2510	0.2618	0.2618	97,248
24 Oct 2023	0.2750	0.2750	0.2500	0.2500	0.2500	126,138
23 Oct 2023	0.2686	0.2750	0.2410	0.2750	0.2750	180,665
20 Oct 2023	0.2696	0.2890	0.2385	0.2740	0.2740	246,916
19 Oct 2023	0.2500	0.2697	0.2301	0.2697	0.2697	166,460
18 Oct 2023	0.2720	0.2720	0.2310	0.2510	0.2510	344,636
17 Oct 2023	0.2900	0.2950	0.2580	0.2710	0.2710	176,940
16 Oct 2023	0.2700	0.2800	0.2430	0.2800	0.2800	222,817
13 Oct 2023	0.2875	0.2880	0.2510	0.2510	0.2510	274,911
12 Oct 2023	0.2935	0.2935	0.2730	0.2875	0.2875	259,415
11 Oct 2023	0.3190	0.3199	0.2720	0.2900	0.2900	277,130
10 Oct 2023	0.3230	0.3230	0.2826	0.3095	0.3095	310,987
09 Oct 2023	0.3322	0.3440	0.3070	0.3300	0.3300	119,066
06 Oct 2023	0.2800	0.3444	0.2780	0.3400	0.3400	261,914
05 Oct 2023	0.2960	0.3333	0.2754	0.3330	0.3330	174,735
04 Oct 2023	0.3175	0.3300	0.2720	0.2925	0.2925	402,286
03 Oct 2023	0.3630	0.3630	0.2980	0.3300	0.3300	328,262
02 Oct 2023	0.3726	0.3840	0.3234	0.3490	0.3490	220,645
29 Sept 2023	0.3850	0.4090	0.3485	0.3700	0.3700	299,879
28 Sept 2023	0.4000	0.4140	0.3655	0.4054	0.4054	305,284
27 Sept 2023	0.4000	0.4140	0.3700	0.4095	0.4095	296,706
26 Sept 2023	0.3950	0.4190	0.3450	0.4000	0.4000	569,611
25 Sept 2023	0.3379	0.3670	0.3300	0.3670	0.3670	417,601
22 Sept 2023	0.3299	0.3370	0.3100	0.3370	0.3370	221,860
21 Sept 2023	0.3490	0.3490	0.3130	0.3200	0.3200	114,681
20 Sept 2023	0.3259	0.3470	0.3160	0.3400	0.3400	284,943
19 Sept 2023	0.3500	0.3500	0.3020	0.3246	0.3246	264,750
18 Sept 2023	0.3550	0.3550	0.3110	0.3405	0.3405	95,368
15 Sept 2023	0.3390	0.3577	0.3210	0.3475	0.3475	269,977
14 Sept 2023	0.3490	0.3499	0.2550	0.3398	0.3398	335,714
13 Sept 2023	0.3985	0.3985	0.3200	0.3490	0.3490	360,601
12 Sept 2023	0.4000	0.4000	0.3610	0.3990	0.3990	203,507
11 Sept 2023	0.3900	0.4200	0.3480	0.3905	0.3905	608,164
08 Sept 2023	0.4100	0.4100	0.3850	0.3980	0.3980	300,372
07 Sept 2023	0.4190	0.4190	0.3900	0.4100	0.4100	208,803
06 Sept 2023	0.4490	0.4490	0.3800	0.4100	0.4100	278,342
05 Sept 2023	0.4400	0.4550	0.4150	0.4490	0.4490	448,373
01 Sept 2023	0.4180	0.4490	0.4050	0.4490	0.4490	391,410
31 Aug 2023	0.4031	0.4200	0.3850	0.4200	0.4200	280,128
30 Aug 2023	0.4300	0.4450	0.3580	0.4236	0.4236	447,102
29 Aug 2023	0.3800	0.4300	0.3442	0.4220	0.4220	513,457
28 Aug 2023	0.3990	0.4089	0.3610	0.3655	0.3655	362,768
25 Aug 2023	0.3600	0.3600	0.3106	0.3599	0.3599	275,517
24 Aug 2023	0.3500	0.3596	0.3320	0.3550	0.3550	128,245
23 Aug 2023	0.3000	0.4310	0.2774	0.3500	0.3500	657,724
22 Aug 2023	0.3500	0.3500	0.2900	0.3100	0.3100	312,371
21 Aug 2023	0.3800	0.3800	0.3210	0.3498	0.3498	185,429
18 Aug 2023	0.3590	0.3590	0.3208	0.3500	0.3500	204,255
17 Aug 2023	0.3600	0.3620	0.3280	0.3590	0.3590	221,899
16 Aug 2023	0.3993	0.4150	0.3556	0.3600	0.3600	363,553
15 Aug 2023	0.4126	0.4146	0.3555	0.3993	0.3993	332,131
14 Aug 2023	0.3755	0.4280	0.3510	0.4125	0.4125	636,732
11 Aug 2023	0.4020	0.4020	0.3560	0.3800	0.3800	377,617
10 Aug 2023	0.3980	0.4290	0.3800	0.3970	0.3970	757,295
09 Aug 2023	0.3850	0.3900	0.3300	0.3900	0.3900	801,916
08 Aug 2023	0.3794	0.4400	0.3200	0.3598	0.3598	640,616
07 Aug 2023	0.2399	0.3500	0.2101	0.2950	0.2950	617,107
04 Aug 2023	0.2200	0.2399	0.2002	0.2383	0.2383	318,005
03 Aug 2023	0.2100	0.2300	0.1881	0.2000	0.2000	100,890
02 Aug 2023	0.2400	0.2400	0.2009	0.2100	0.2100	57,061
01 Aug 2023	0.2295	0.2499	0.2200	0.2400	0.2400	319,752
31 July 2023	0.2300	0.2400	0.2000	0.2295	0.2295	195,027
28 July 2023	0.2100	0.2200	0.1702	0.2200	0.2200	200,013
27 July 2023	0.1800	0.2196	0.1695	0.2100	0.2100	425,479
26 July 2023	0.1300	0.1800	0.1177	0.1790	0.1790	325,980
25 July 2023	0.1250	0.1300	0.1250	0.1300	0.1300	56,150
24 July 2023	0.1400	0.1400	0.1051	0.1250	0.1250	27,050
21 July 2023	0.1025	0.1367	0.0888	0.1300	0.1300	64,659
20 July 2023	0.1024	0.1025	0.0887	0.1025	0.1025	67,100
19 July 2023	0.1000	0.1000	0.0967	0.0967	0.0967	5,800
18 July 2023	0.1090	0.1090	0.1089	0.1089	0.1089	7,500
17 July 2023	0.1111	0.1247	0.1090	0.1090	0.1090	39,800
14 July 2023	0.1090	0.1300	0.1090	0.1170	0.1170	63,240
13 July 2023	0.1011	0.1011	0.1011	0.1011	0.1011	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...