Skip to main content
Astra Energy, Inc. (ASRE)
OTCMKTS · Delayed Price · Currency is USD
0.0769
+0.0019 (2.53%)
Jan 7, 2025, 4:00 PM EST

Astra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20250.080.080.070.080.082.53%62,797
Jan 6, 20250.070.080.060.080.08-3.85%108,716
Jan 3, 20250.070.080.070.080.0815.56%45,344
Jan 2, 20250.070.070.070.070.07-0.74%8,823
Dec 31, 20240.080.080.060.070.07-12.65%63,303
Dec 30, 20240.080.080.060.080.08-0.64%195,363
Dec 27, 20240.080.080.070.080.08-2.06%338,828
Dec 26, 20240.070.080.070.080.08-65,066
Dec 24, 20240.070.080.070.080.082.70%105,283
Dec 23, 20240.080.090.060.080.08-8.35%105,869
Dec 20, 20240.090.090.080.090.09-4.17%274,432
Dec 19, 20240.080.090.080.090.091.34%29,203
Dec 18, 20240.090.090.070.090.09-1.65%301,957
Dec 17, 20240.090.090.080.090.09-1.33%23,400
Dec 16, 20240.090.090.090.090.093.48%97,145
Dec 13, 20240.070.090.070.090.0935.57%78,730
Dec 12, 20240.070.070.060.060.06-8.14%19,267
Dec 11, 20240.100.100.060.070.07-25.53%787,456
Dec 10, 20240.090.090.090.090.090.53%4,503
Dec 9, 20240.090.090.090.090.09--
Dec 6, 20240.100.100.090.090.090.94%126,081
Dec 5, 20240.090.090.090.090.097.86%150
Dec 4, 20240.090.090.090.090.09-10.54%4,499
Dec 3, 20240.080.100.080.100.1016.93%8,550
Dec 2, 20240.090.100.080.080.08-23.85%226,863
Nov 29, 20240.100.110.100.110.11-5.44%23,796
Nov 27, 20240.110.110.110.110.11-25
Nov 26, 20240.110.120.110.110.11-4.75%68,309
Nov 25, 20240.150.150.110.120.129.82%67,884
Nov 22, 20240.100.110.080.110.119.66%123,979
Nov 21, 20240.090.100.090.100.109.23%15,403
Nov 20, 20240.090.090.080.090.09-1.25%62,447
Nov 19, 20240.090.100.090.090.092.50%50,191
Nov 18, 20240.090.090.080.090.09-8.36%336,692
Nov 15, 20240.100.100.080.100.10-10.00%175,879
Nov 14, 20240.100.110.100.110.115.11%176,652
Nov 13, 20240.100.100.100.100.103.49%3,555
Nov 12, 20240.110.110.100.100.10-3.65%52,640
Nov 11, 20240.110.110.100.100.10-9.01%14,618
Nov 8, 20240.110.110.110.110.112.05%5,000
Nov 7, 20240.110.110.110.110.11-1,450
Nov 6, 20240.110.110.110.110.11--
Nov 5, 20240.120.120.110.110.113.70%37,476
Nov 4, 20240.110.110.110.110.11-6.90%7,073
Nov 1, 20240.120.120.120.120.12-2,596
Oct 31, 20240.120.120.120.120.12-0.85%2,000
Oct 30, 20240.110.120.100.120.126.36%216,890
Oct 29, 20240.120.120.110.110.11-4.35%63,662
Oct 28, 20240.130.130.100.120.12-11.83%60,100
Oct 25, 20240.130.130.110.130.130.33%233,529
Oct 24, 20240.140.140.110.130.13-3.70%103,755
Oct 23, 20240.140.140.140.140.14-8.91%17,429
Oct 22, 20240.140.150.140.150.152.92%81,799
Oct 21, 20240.140.140.140.140.14-0.11%1,260
Oct 18, 20240.140.140.140.140.14-0.58%4,200
Oct 17, 20240.150.150.130.150.15-4.42%220,384
Oct 16, 20240.130.150.130.150.1519.97%284,878
Oct 15, 20240.130.130.120.130.13-0.43%99,803
Oct 14, 20240.130.130.120.130.13-2.31%116,816
Oct 11, 20240.140.140.130.130.13-5.42%95,673
Oct 10, 20240.140.140.140.140.141.81%11,600
Oct 9, 20240.140.140.130.140.14-2.67%8,401
Oct 8, 20240.140.140.130.140.140.81%42,442
Oct 7, 20240.130.140.130.140.143.26%88,145
Oct 4, 20240.130.130.130.130.134.10%216,720
Oct 3, 20240.120.130.120.130.133.23%224,852
Oct 2, 20240.130.130.120.120.12-3.88%6,113
Oct 1, 20240.130.130.130.130.13-207
Sep 30, 20240.110.130.110.130.1317.27%151,555
Sep 27, 20240.110.110.110.110.11-0.09%56,595
Sep 26, 20240.110.120.110.110.11-7.48%25,500
Sep 25, 20240.110.120.110.120.12-73,393
Sep 24, 20240.120.120.100.120.122.85%52,066
Sep 23, 20240.110.120.110.120.124.80%61,100
Sep 20, 20240.110.120.100.110.11-4.00%86,215
Sep 19, 20240.110.120.110.120.12-31,000
Sep 18, 20240.110.120.100.120.127.48%45,207
Sep 17, 20240.110.120.110.110.11-6.96%49,950
Sep 16, 20240.120.120.110.120.12-2.54%41,953
Sep 13, 20240.120.120.110.120.12-1.58%155,795
Sep 12, 20240.110.120.110.120.12-4.00%118,942
Sep 11, 20240.120.130.120.120.122.38%289,960
Sep 10, 20240.130.130.120.120.12-2.40%97,685
Sep 9, 20240.120.130.110.130.13-103,989
Sep 6, 20240.130.130.120.130.13-3.10%34,510
Sep 5, 20240.130.130.120.130.134.88%96,315
Sep 4, 20240.120.130.120.120.12-50,207
Sep 3, 20240.140.140.120.120.12-5.38%50,207
Aug 30, 20240.140.140.130.130.13-54,334
Aug 29, 20240.130.130.130.130.13-2.91%59,412
Aug 28, 20240.130.130.130.130.13-2.90%126,094
Aug 27, 20240.130.140.130.140.142.15%111,763
Aug 26, 20240.140.140.130.140.14-2.88%33,180
Aug 23, 20240.150.150.120.140.14-2.42%88,628
Aug 22, 20240.140.140.130.140.148.74%56,714
Aug 21, 20240.130.140.130.130.13-5.76%105,330
Aug 20, 20240.140.150.130.140.14-0.71%145,284
Aug 19, 20240.140.150.140.140.14-7.28%121,345
Aug 16, 20240.160.160.140.150.150.67%255,020
Aug 15, 20240.160.160.140.150.15-6.60%181,719