Astra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.04	0.05	0.04	0.05	0.05	21.25%	98,009
Jul 24, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jul 23, 2025	0.04	0.04	0.04	0.04	0.04	-	33,610
Jul 22, 2025	0.04	0.04	0.04	0.04	0.04	11.42%	38,600
Jul 21, 2025	0.04	0.04	0.03	0.04	0.04	5.28%	220,150
Jul 18, 2025	0.04	0.04	0.03	0.03	0.03	-2.57%	11,800
Jul 17, 2025	0.04	0.04	0.03	0.04	0.04	-9.16%	50,660
Jul 16, 2025	0.04	0.04	0.03	0.04	0.04	-3.67%	104,516
Jul 15, 2025	0.03	0.04	0.02	0.04	0.04	4.17%	144,763
Jul 14, 2025	0.03	0.04	0.03	0.04	0.04	3.78%	30,050
Jul 11, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	6,200
Jul 10, 2025	0.04	0.04	0.04	0.04	0.04	-	4,849
Jul 9, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jul 8, 2025	0.04	0.04	0.04	0.04	0.04	-	17,532
Jul 7, 2025	0.04	0.04	0.03	0.04	0.04	7.24%	454,943
Jul 3, 2025	0.04	0.04	0.04	0.04	0.04	-4.36%	23,455
Jul 2, 2025	0.03	0.04	0.03	0.04	0.04	13.04%	304,099
Jul 1, 2025	0.03	0.03	0.03	0.03	0.03	-10.16%	260,075
Jun 30, 2025	0.04	0.04	0.04	0.04	0.04	-	128,941
Jun 27, 2025	0.03	0.04	0.03	0.04	0.04	-	29,400
Jun 26, 2025	0.04	0.04	0.03	0.04	0.04	5.26%	20,307
Jun 25, 2025	0.04	0.04	0.03	0.04	0.04	-3.59%	15,716
Jun 24, 2025	0.04	0.04	0.04	0.04	0.04	-1.71%	16,540
Jun 23, 2025	0.04	0.04	0.04	0.04	0.04	-3.75%	47,482
Jun 20, 2025	0.04	0.04	0.04	0.04	0.04	-19.84%	18,960
Jun 18, 2025	0.05	0.06	0.05	0.05	0.05	-0.20%	26,973
Jun 17, 2025	0.04	0.05	0.04	0.05	0.05	0.60%	11,821
Jun 16, 2025	0.05	0.05	0.05	0.05	0.05	-	29,800
Jun 13, 2025	0.04	0.05	0.04	0.05	0.05	-0.60%	6,331
Jun 12, 2025	0.05	0.05	0.05	0.05	0.05	1.21%	28,015
Jun 11, 2025	0.04	0.05	0.04	0.05	0.05	15.69%	58,323
Jun 10, 2025	0.04	0.04	0.04	0.04	0.04	9.49%	264,700
Jun 9, 2025	0.05	0.05	0.04	0.04	0.04	-	71,153
Jun 6, 2025	0.04	0.04	0.03	0.04	0.04	1.30%	206,348
Jun 5, 2025	0.04	0.04	0.04	0.04	0.04	-3.75%	406
Jun 4, 2025	0.04	0.04	0.04	0.04	0.04	-	20,000
Jun 3, 2025	0.04	0.04	0.03	0.04	0.04	6.67%	57,042
Jun 2, 2025	0.03	0.04	0.03	0.04	0.04	16.46%	193,523
May 30, 2025	0.03	0.03	0.03	0.03	0.03	-5.29%	7,777
May 29, 2025	0.03	0.04	0.03	0.03	0.03	-2.86%	89,877
May 28, 2025	0.04	0.04	0.03	0.04	0.04	-	38,327
May 27, 2025	0.02	0.04	0.02	0.04	0.04	52.84%	479,539
May 23, 2025	0.02	0.03	0.02	0.02	0.02	-4.58%	185,684
May 22, 2025	0.03	0.03	0.02	0.02	0.02	-7.69%	53,147
May 21, 2025	0.03	0.03	0.02	0.03	0.03	-25.18%	268,445
May 20, 2025	0.03	0.04	0.03	0.03	0.03	-6.08%	88,493
May 19, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	88,592
May 16, 2025	0.03	0.04	0.03	0.04	0.04	2.16%	207,473
May 15, 2025	0.03	0.04	0.03	0.04	0.04	0.74%	16,400
May 14, 2025	0.03	0.03	0.03	0.03	0.03	6.00%	35,300