Astra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	71.30%	581
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-30.77%	5,099
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	56.00%	28,668
Feb 26, 2026	0.02	0.02	0.01	0.01	0.01	-50.00%	4,000
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	83.49%	700
Feb 24, 2026	0.01	0.02	0.01	0.01	0.01	-7.63%	68,832
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	13.46%	6,119
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	11.83%	30,000
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-1.06%	142,000
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-7.84%	107,251
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	12.09%	2,600
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	2.25%	142,114
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	8.54%	50,000
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	18,550
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-12.77%	9,100
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	1.08%	24,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	24.00%	28,513
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-25.00%	75,580
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-15.25%	21,230
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	2.61%	10,000
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-10.85%	41,117
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-2.27%	33,100
Jan 22, 2026	0.01	0.02	0.01	0.01	0.01	-8.33%	50,498
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	12,100
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	40,000
Jan 16, 2026	0.02	0.02	0.01	0.01	0.01	-3.65%	121,836
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.43%	23,523
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	9,459
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	12.12%	71,500
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-12.00%	40,005
Jan 7, 2026	0.01	0.02	0.01	0.02	0.02	11.94%	52,100
Jan 6, 2026	0.02	0.02	0.01	0.01	0.01	-8.22%	21,500
Jan 5, 2026	0.02	0.02	0.01	0.01	0.01	-4.58%	14,000
Jan 2, 2026	0.02	0.02	0.02	0.02	0.02	15.91%	39,902
Dec 31, 2025	0.02	0.02	0.01	0.01	0.01	-10.81%	25,291
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-19.13%	61,400
Dec 29, 2025	0.02	0.02	0.01	0.02	0.02	37.59%	24,000
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	0.76%	84,842
Dec 23, 2025	0.02	0.02	0.01	0.01	0.01	-10.81%	76,674
Dec 22, 2025	0.02	0.02	0.01	0.01	0.01	-17.78%	107,900
Dec 19, 2025	0.02	0.02	0.01	0.02	0.02	12.50%	7,932
Dec 18, 2025	0.02	0.02	0.02	0.02	0.02	21.21%	20,800
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-30.53%	700
Dec 15, 2025	0.02	0.02	0.01	0.02	0.02	24.18%	509,489
Dec 12, 2025	0.01	0.02	0.01	0.02	0.02	-4.38%	43,500
Dec 11, 2025	0.02	0.02	0.02	0.02	0.02	-	1,196
Dec 10, 2025	0.01	0.02	0.01	0.02	0.02	8.11%	56,050
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	5.71%	32,225
Dec 8, 2025	0.02	0.02	0.01	0.01	0.01	-31.37%	448,412