Register to chat with like-minded investors on our interactive forums.
ASTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.110056 | -0.005248 | -4.55% | 0.116073 | 0.120147 | 0.10977 | 334,936.00 |
| May 09 2024 | 0.115304 | 0.001821 | 1.60% | 0.113249 | 0.116491 | 0.109941 | 198,682.00 |
| May 08 2024 | 0.113483 | -0.000029 | -0.03% | 0.113262 | 0.117031 | 0.109529 | 608,230.00 |
| May 07 2024 | 0.113512 | -0.001668 | -1.45% | 0.115324 | 0.118688 | 0.113052 | 258,339.00 |
| May 06 2024 | 0.115181 | -0.002794 | -2.37% | 0.109021 | 0.29896 | 0.106165 | 1,002,103.00 |
| May 05 2024 | 0.117975 | 0.001949 | 1.68% | 0.1163 | 0.118199 | 0.113613 | 102,968.00 |
| May 04 2024 | 0.116026 | 0.004557 | 4.09% | 0.111785 | 0.119772 | 0.110438 | 208,277.00 |
| May 03 2024 | 0.111469 | 0.007201 | 6.91% | 0.104208 | 0.112411 | 0.104068 | 187,615.00 |
| May 02 2024 | 0.104268 | 0.003131 | 3.10% | 0.102487 | 0.106072 | 0.098166 | 201,008.00 |
| May 01 2024 | 0.101137 | 0.00166 | 1.67% | 0.099518 | 0.103183 | 0.094718 | 283,174.00 |
| Apr 30 2024 | 0.099478 | -0.007249 | -6.79% | 0.106248 | 0.1124 | 0.095359 | 860,547.00 |
| Apr 29 2024 | 0.106726 | 0.002006 | 1.92% | 0.109021 | 0.29896 | 0.101109 | 274,404.00 |
| Apr 28 2024 | 0.10472 | 0.00142 | 1.37% | 0.103112 | 0.108638 | 0.103112 | 183,136.00 |
| Apr 27 2024 | 0.1033 | 0.000687 | 0.67% | 0.103629 | 0.105804 | 0.101109 | 150,210.00 |
| Apr 26 2024 | 0.102613 | -0.005631 | -5.20% | 0.107752 | 0.108393 | 0.101447 | 99,648.00 |
| Apr 25 2024 | 0.108244 | -0.002658 | -2.40% | 0.11044 | 0.11181 | 0.105637 | 502,179.00 |
| Apr 24 2024 | 0.110902 | -0.003743 | -3.26% | 0.115014 | 0.11809 | 0.109805 | 359,977.00 |
| Apr 23 2024 | 0.114645 | -0.008868 | -7.18% | 0.123315 | 0.126169 | 0.113416 | 456,200.00 |
| Apr 22 2024 | 0.123512 | 0.003788 | 3.16% | 0.109021 | 0.128254 | 0.106165 | 234,013.00 |
| Apr 21 2024 | 0.119725 | -0.001602 | -1.32% | 0.120803 | 0.122526 | 0.116597 | 328,448.00 |
| Apr 20 2024 | 0.121326 | 0.007864 | 6.93% | 0.113172 | 0.123773 | 0.111964 | 273,569.00 |
| Apr 19 2024 | 0.113462 | 0.004639 | 4.26% | 0.109532 | 0.116678 | 0.100884 | 294,516.00 |
| Apr 18 2024 | 0.108823 | 0.00583 | 5.66% | 0.103154 | 0.109708 | 0.102428 | 335,772.00 |
| Apr 17 2024 | 0.102994 | -0.005195 | -4.80% | 0.108219 | 0.111923 | 0.100539 | 240,830.00 |
| Apr 16 2024 | 0.108188 | 0.004763 | 4.61% | 0.103396 | 0.108665 | 0.100444 | 257,722.00 |
| Apr 15 2024 | 0.103425 | -0.005025 | -4.63% | 0.109021 | 0.128254 | 0.101485 | 819,131.00 |
| Apr 14 2024 | 0.10845 | 0.008246 | 8.23% | 0.099608 | 0.110691 | 0.093242 | 491,580.00 |
| Apr 13 2024 | 0.100204 | -0.017918 | -15.17% | 0.117035 | 0.121093 | 0.094292 | 1,103,439.00 |
| Apr 12 2024 | 0.118122 | -0.016952 | -12.55% | 0.134791 | 0.145424 | 0.117091 | 1,180,619.00 |
| Apr 11 2024 | 0.135074 | 0.00238 | 1.79% | 0.133168 | 0.135693 | 0.129821 | 350,459.00 |
| Apr 10 2024 | 0.132694 | 0.002879 | 2.22% | 0.130364 | 0.133399 | 0.126784 | 344,932.00 |
| Apr 09 2024 | 0.129815 | -0.008594 | -6.21% | 0.13827 | 0.141045 | 0.126465 | 891,923.00 |
| Apr 08 2024 | 0.138409 | 0.000545 | 0.40% | 0.109021 | 0.142984 | 0.106165 | 365,579.00 |
| Apr 07 2024 | 0.137864 | 0.008063 | 6.21% | 0.129648 | 0.13801 | 0.127758 | 401,875.00 |
| Apr 06 2024 | 0.129801 | 0.003804 | 3.02% | 0.124574 | 0.13349 | 0.124574 | 906,188.00 |
| Apr 05 2024 | 0.125998 | -0.003879 | -2.99% | 0.129883 | 0.169562 | 0.125823 | 6,009,064.00 |
| Apr 04 2024 | 0.129876 | 0.008066 | 6.62% | 0.121694 | 0.132386 | 0.119036 | 388,474.00 |
| Apr 03 2024 | 0.121811 | -0.003206 | -2.56% | 0.125 | 0.129856 | 0.120911 | 401,614.00 |
| Apr 02 2024 | 0.125016 | -0.015137 | -10.80% | 0.139258 | 0.139278 | 0.123183 | 508,127.00 |
| Apr 01 2024 | 0.140153 | -0.005443 | -3.74% | 0.109021 | 0.303015 | 0.106165 | 337,712.00 |
| Mar 31 2024 | 0.145596 | 0.005257 | 3.75% | 0.139914 | 0.14787 | 0.139325 | 293,822.00 |
| Mar 30 2024 | 0.140338 | -0.002962 | -2.07% | 0.142723 | 0.148291 | 0.13925 | 538,429.00 |
| Mar 29 2024 | 0.1433 | -0.004179 | -2.83% | 0.145049 | 0.146355 | 0.140016 | 318,519.00 |
| Mar 28 2024 | 0.147479 | 0.010923 | 8.00% | 0.137135 | 0.147479 | 0.135384 | 503,850.00 |
| Mar 27 2024 | 0.136556 | -0.002876 | -2.06% | 0.1397 | 0.14222 | 0.130306 | 734,700.00 |
| Mar 26 2024 | 0.139433 | 0.002154 | 1.57% | 0.137828 | 0.143523 | 0.137092 | 653,432.00 |
| Mar 25 2024 | 0.137278 | 0.002724 | 2.02% | 0.109021 | 0.141875 | 0.106165 | 1,110,742.00 |
| Mar 24 2024 | 0.134554 | 0.000229 | 0.17% | 0.133234 | 0.135541 | 0.129387 | 456,124.00 |
| Mar 23 2024 | 0.134325 | 0.003225 | 2.46% | 0.132542 | 0.13683 | 0.128628 | 432,272.00 |
| Mar 22 2024 | 0.131101 | 0.003489 | 2.73% | 0.128884 | 0.133606 | 0.125871 | 654,317.00 |
| Mar 21 2024 | 0.127611 | -0.001362 | -1.06% | 0.12938 | 0.130447 | 0.12512 | 328,166.00 |
| Mar 20 2024 | 0.128973 | 0.011132 | 9.45% | 0.121048 | 0.130907 | 0.114262 | 300,941.00 |
| Mar 19 2024 | 0.117841 | -0.007065 | -5.66% | 0.125393 | 0.128698 | 0.115717 | 457,207.00 |
| Mar 18 2024 | 0.124906 | -0.007208 | -5.46% | 0.109021 | 0.308357 | 0.106165 | 761,659.00 |
| Mar 17 2024 | 0.132113 | 0.003056 | 2.37% | 0.131333 | 0.135113 | 0.121667 | 561,472.00 |
| Mar 16 2024 | 0.129058 | -0.009917 | -7.14% | 0.138945 | 0.143069 | 0.128427 | 594,464.00 |
| Mar 15 2024 | 0.138974 | -0.002082 | -1.48% | 0.109021 | 0.145776 | 0.106165 | 940,410.00 |
| Mar 14 2024 | 0.141057 | -0.004196 | -2.89% | 0.144727 | 0.145071 | 0.133082 | 457,928.00 |
| Mar 13 2024 | 0.145253 | 0.006338 | 4.56% | 0.138356 | 0.147647 | 0.133863 | 672,119.00 |
| Mar 12 2024 | 0.138915 | 0.001146 | 0.83% | 0.138155 | 0.146312 | 0.136041 | 1,332,441.00 |
| Mar 11 2024 | 0.137769 | -0.001305 | -0.94% | 0.109021 | 0.144266 | 0.106165 | 15,325,763.00 |
| Mar 10 2024 | 0.139074 | -0.010513 | -7.03% | 0.153313 | 0.154224 | 0.136756 | 1,493,062.00 |
| Mar 09 2024 | 0.149587 | -0.030031 | -16.72% | 0.190523 | 0.192338 | 0.147118 | 3,891,412.00 |
| Mar 08 2024 | 0.179618 | 0.070257 | 64.24% | 0.109218 | 0.192284 | 0.108879 | 17,655,303.00 |
| Mar 07 2024 | 0.109361 | 0.00781 | 7.69% | 0.103356 | 0.110853 | 0.102112 | 1,388,408.00 |
| Mar 06 2024 | 0.101551 | 0.006304 | 6.62% | 0.094301 | 0.102253 | 0.092095 | 590,801.00 |
| Mar 05 2024 | 0.095247 | -0.007232 | -7.06% | 0.10281 | 0.105346 | 0.083988 | 860,958.00 |
| Mar 04 2024 | 0.102479 | -0.000438 | -0.43% | 0.109021 | 0.128254 | 0.099542 | 1,003,916.00 |
| Mar 03 2024 | 0.102917 | 0.000535 | 0.52% | 0.102711 | 0.104183 | 0.097223 | 860,073.00 |
| Mar 02 2024 | 0.102381 | 0.004635 | 4.74% | 0.098137 | 0.10276 | 0.097826 | 1,139,407.00 |
| Mar 01 2024 | 0.097746 | 0.006762 | 7.43% | 0.091082 | 0.099541 | 0.090481 | 856,479.00 |
| Feb 29 2024 | 0.090984 | 0.001449 | 1.62% | 0.088657 | 0.092871 | 0.08621 | 782,139.00 |
| Feb 28 2024 | 0.089535 | 0.001365 | 1.55% | 0.088322 | 0.092384 | 0.086589 | 2,324,437.00 |
| Feb 27 2024 | 0.08817 | 0.001781 | 2.06% | 0.086992 | 0.08907 | 0.083728 | 1,575,786.00 |
| Feb 26 2024 | 0.086389 | -0.000202 | -0.23% | 0.109021 | 0.128254 | 0.08518 | 1,957,158.00 |
| Feb 25 2024 | 0.086591 | 0.0006 | 0.70% | 0.085511 | 0.088137 | 0.084207 | 638,000.00 |
| Feb 24 2024 | 0.085992 | 0.002092 | 2.49% | 0.084043 | 0.089613 | 0.082668 | 1,001,704.00 |
| Feb 23 2024 | 0.0839 | -0.001157 | -1.36% | 0.085277 | 0.085996 | 0.082722 | 840,646.00 |
| Feb 22 2024 | 0.085056 | 0.000873 | 1.04% | 0.084042 | 0.087731 | 0.082988 | 824,340.00 |
| Feb 21 2024 | 0.084184 | -0.007629 | -8.31% | 0.091571 | 0.092032 | 0.082735 | 1,037,538.00 |
| Feb 20 2024 | 0.091812 | -0.000296 | -0.32% | 0.091755 | 0.092242 | 0.087819 | 385,369.00 |
| Feb 19 2024 | 0.092108 | 0.000353 | 0.38% | 0.109021 | 0.128254 | 0.091264 | 1,525,915.00 |
| Feb 18 2024 | 0.091756 | 0.002203 | 2.46% | 0.089413 | 0.092798 | 0.089374 | 646,351.00 |
| Feb 17 2024 | 0.089553 | -0.003425 | -3.68% | 0.0933 | 0.093732 | 0.088001 | 715,464.00 |
| Feb 16 2024 | 0.092977 | 0.003029 | 3.37% | 0.090618 | 0.095445 | 0.089973 | 1,234,580.00 |
| Feb 15 2024 | 0.089948 | 0.00247 | 2.82% | 0.087519 | 0.091069 | 0.087138 | 320,096.00 |
| Feb 14 2024 | 0.087477 | 0.001116 | 1.29% | 0.086738 | 0.089698 | 0.084968 | 227,186.00 |
| Feb 13 2024 | 0.086362 | -0.003471 | -3.86% | 0.089065 | 0.090533 | 0.085668 | 372,134.00 |
| Feb 12 2024 | 0.089833 | 0.00367 | 4.26% | 0.109021 | 0.128254 | 0.085066 | 223,985.00 |
| Feb 11 2024 | 0.086163 | -0.001186 | -1.36% | 0.0878 | 0.089037 | 0.085618 | 507,881.00 |
| Feb 10 2024 | 0.087349 | -0.001632 | -1.83% | 0.089174 | 0.089889 | 0.086047 | 466,255.00 |
