Astaka Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.11	0.11	0.11	0.11	0.11	-29.38%	-
Sep 14, 2026	0.13	0.16	0.11	0.16	0.16	23.08%	2,250
Sep 11, 2026	0.14	0.18	0.11	0.13	0.13	-31.58%	93,770
Sep 10, 2026	0.12	0.19	0.12	0.19	0.19	11.76%	30,260
Sep 8, 2026	0.20	0.20	0.17	0.17	0.17	41.67%	9,500
Sep 7, 2026	0.17	0.17	0.12	0.12	0.12	-47.83%	21,100
Sep 2, 2026	0.23	0.23	0.23	0.23	0.23	-	4,000
Aug 28, 2026	0.33	0.33	0.33	0.33	0.23	-	10
Aug 21, 2026	0.30	0.33	0.30	0.33	0.23	6.45%	2,800
Aug 6, 2026	0.31	0.31	0.31	0.31	0.22	-6.06%	10
Aug 3, 2026	0.33	0.33	0.33	0.33	0.23	26.92%	3,800
Jul 21, 2026	0.25	0.26	0.25	0.26	0.18	-35.00%	10,000
Jul 17, 2026	0.40	0.40	0.40	0.40	0.28	-	2,560
Jun 30, 2026	0.40	0.40	0.40	0.40	0.28	-	10
Jun 24, 2026	0.40	0.40	0.40	0.40	0.28	-	8,440
Jun 18, 2026	0.40	0.40	0.40	0.40	0.28	-	20
Jun 16, 2026	0.40	0.40	0.40	0.40	0.28	-	30
Jun 15, 2026	0.40	0.40	0.40	0.40	0.28	33.33%	10,000
May 26, 2026	0.30	0.30	0.30	0.30	0.21	-25.00%	14,300
May 4, 2026	0.40	0.40	0.40	0.40	0.28	-	3,500
Apr 29, 2026	0.40	0.40	0.40	0.40	0.28	-	1,500
Apr 23, 2026	0.40	0.40	0.40	0.40	0.28	-11.11%	4,630
Apr 20, 2026	0.45	0.45	0.45	0.45	0.31	-	3,490
Apr 9, 2026	0.50	0.50	0.31	0.45	0.31	12.50%	4,890
Apr 8, 2026	0.40	0.40	0.40	0.40	0.28	-	7,530
Apr 7, 2026	0.40	0.40	0.40	0.40	0.28	-	400
Apr 1, 2026	0.40	0.40	0.40	0.40	0.28	-42.86%	300