Skip to main content
Astra Energy, Inc. (ASRE)
OTCMKTS · Delayed Price · Currency is USD
0.0836
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Astra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.080.080.070.080.081.77%10,376
Feb 20, 20250.070.080.070.080.0818.63%126,909
Feb 19, 20250.070.070.070.070.07-1.07%122,441
Feb 18, 20250.080.080.070.070.07-16.67%91,686
Feb 14, 20250.080.080.070.080.085.13%18,475
Feb 13, 20250.070.080.070.080.08-0.13%33,913
Feb 12, 20250.080.080.070.080.08-4.49%36,080
Feb 11, 20250.080.080.080.080.08-1.11%23,593
Feb 10, 20250.080.080.080.080.083.42%7,700
Feb 7, 20250.080.080.070.080.08-1.33%15,568
Feb 6, 20250.090.090.070.080.08-6.37%148,488
Feb 5, 20250.090.100.090.090.09-9.54%22,392
Feb 4, 20250.100.100.090.100.10-16,788
Feb 3, 20250.100.100.090.100.10-10.09%155,643
Jan 31, 20250.100.110.100.110.11-0.42%71,699
Jan 30, 20250.100.110.100.110.114.75%50,599
Jan 29, 20250.100.100.090.100.104.50%3,400
Jan 28, 20250.110.110.100.100.10-4.76%29,750
Jan 27, 20250.090.110.090.110.11-33,650
Jan 24, 20250.100.110.090.110.1114.13%63,801
Jan 23, 20250.110.110.090.090.09-13.37%109,255
Jan 22, 20250.110.120.100.110.110.66%293,543
Jan 21, 20250.110.120.110.110.11-4.09%44,271
Jan 17, 20250.090.110.080.110.1110.11%242,502
Jan 16, 20250.080.110.080.100.1028.08%233,566
Jan 15, 20250.070.080.070.080.081.30%42,116
Jan 14, 20250.080.080.080.080.08-9
Jan 13, 20250.070.080.070.080.080.71%64,159
Jan 10, 20250.080.080.070.080.080.20%8,200
Jan 8, 20250.080.080.080.080.08-0.77%12,950
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