Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASTRREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.614703 | -0.004723 | -0.76% | 0.619525 | 0.628234 | 0.605322 | 0.00 |
| Jun 13 2024 | 0.619426 | -0.008728 | -1.39% | 0.628507 | 0.629121 | 0.613839 | 0.00 |
| Jun 12 2024 | 0.628153 | 0.003427 | 0.55% | 0.624625 | 0.64213 | 0.619944 | 0.00 |
| Jun 11 2024 | 0.624726 | -0.017153 | -2.67% | 0.642224 | 0.642645 | 0.613988 | 0.00 |
| Jun 10 2024 | 0.64188 | -0.001536 | -0.24% | 0.56816 | 0.649717 | 0.560311 | 0.00 |
| Jun 09 2024 | 0.643416 | 0.003919 | 0.61% | 0.639334 | 0.644972 | 0.638005 | 0.00 |
| Jun 08 2024 | 0.639497 | 0.00000600 | 0.00% | 0.638884 | 0.641834 | 0.638492 | 0.00 |
| Jun 07 2024 | 0.639491 | -0.007072 | -1.09% | 0.646459 | 0.658018 | 0.633944 | 0.00 |
| Jun 06 2024 | 0.646563 | -0.003552 | -0.55% | 0.65035 | 0.654119 | 0.641385 | 0.00 |
| Jun 05 2024 | 0.650115 | 0.005038 | 0.78% | 0.56816 | 0.6567 | 0.23443 | 0.00 |
| Jun 04 2024 | 0.645077 | 0.017352 | 2.76% | 0.627738 | 0.648321 | 0.626359 | 0.00 |
| Jun 03 2024 | 0.627725 | 0.005971 | 0.96% | 0.620993 | 0.64276 | 0.61973 | 0.00 |
| Jun 02 2024 | 0.621754 | 0.000719 | 0.12% | 0.621308 | 0.627073 | 0.617798 | 0.00 |
| Jun 01 2024 | 0.621035 | 0.001955 | 0.32% | 0.620155 | 0.622384 | 0.618453 | 0.00 |
| May 31 2024 | 0.61908 | -0.008669 | -1.38% | 0.627664 | 0.631362 | 0.611983 | 0.00 |
| May 30 2024 | 0.627749 | 0.005306 | 0.85% | 0.62292 | 0.637647 | 0.617696 | 0.00 |
| May 29 2024 | 0.622442 | -0.004426 | -0.71% | 0.626315 | 0.631616 | 0.617645 | 0.00 |
| May 28 2024 | 0.626869 | -0.008588 | -1.35% | 0.635256 | 0.635794 | 0.617217 | 0.00 |
| May 27 2024 | 0.635457 | 0.006859 | 1.09% | 0.56816 | 0.646242 | 0.560311 | 0.00 |
| May 26 2024 | 0.628598 | -0.006699 | -1.05% | 0.635706 | 0.637556 | 0.626341 | 0.00 |
| May 25 2024 | 0.635297 | 0.005873 | 0.93% | 0.629048 | 0.638714 | 0.629048 | 0.00 |
| May 24 2024 | 0.629424 | 0.005679 | 0.91% | 0.623272 | 0.634784 | 0.613095 | 0.00 |
| May 23 2024 | 0.623745 | -0.010989 | -1.73% | 0.636489 | 0.641955 | 0.612729 | 0.00 |
| May 22 2024 | 0.634734 | -0.006112 | -0.95% | 0.640427 | 0.647381 | 0.634045 | 0.00 |
| May 21 2024 | 0.640846 | -0.010582 | -1.62% | 0.651115 | 0.655913 | 0.62844 | 0.00 |
| May 20 2024 | 0.651428 | 0.045634 | 7.53% | 0.56816 | 0.652223 | 0.23443 | 0.00 |
| May 19 2024 | 0.605794 | -0.007684 | -1.25% | 0.612572 | 0.619113 | 0.603687 | 0.00 |
| May 18 2024 | 0.613478 | 0.000562 | 0.09% | 0.613182 | 0.617021 | 0.610635 | 0.00 |
| May 17 2024 | 0.612916 | 0.015254 | 2.55% | 0.597885 | 0.616661 | 0.597057 | 0.00 |
| May 16 2024 | 0.597661 | -0.007685 | -1.27% | 0.606018 | 0.608774 | 0.58708 | 0.00 |
| May 15 2024 | 0.605346 | 0.03866 | 6.82% | 0.566916 | 0.606388 | 0.564603 | 0.00 |
| May 14 2024 | 0.566686 | -0.013063 | -2.25% | 0.579744 | 0.581759 | 0.562183 | 0.00 |
| May 13 2024 | 0.579749 | 0.011368 | 2.00% | 0.56816 | 0.584083 | 0.23443 | 0.00 |
| May 12 2024 | 0.568381 | 0.006369 | 1.13% | 0.562474 | 0.570919 | 0.561035 | 0.00 |
| May 11 2024 | 0.562012 | -0.002094 | -0.37% | 0.562708 | 0.568005 | 0.559936 | 0.00 |
| May 10 2024 | 0.564105 | -0.01759 | -3.02% | 0.582095 | 0.585746 | 0.557046 | 0.00 |
| May 09 2024 | 0.581695 | 0.016667 | 2.95% | 0.566612 | 0.584417 | 0.562759 | 0.00 |
| May 08 2024 | 0.565028 | -0.012794 | -2.21% | 0.577556 | 0.583199 | 0.563799 | 0.00 |
| May 07 2024 | 0.577822 | -0.006142 | -1.05% | 0.584417 | 0.59502 | 0.576703 | 0.00 |
| May 06 2024 | 0.583964 | -0.007957 | -1.34% | 0.56816 | 0.603174 | 0.560311 | 0.00 |
| May 05 2024 | 0.591921 | 0.00138 | 0.23% | 0.591689 | 0.596408 | 0.582167 | 0.00 |
| May 04 2024 | 0.590541 | 0.008348 | 1.43% | 0.581949 | 0.595224 | 0.579445 | 0.00 |
| May 03 2024 | 0.582194 | 0.03352 | 6.11% | 0.548544 | 0.585989 | 0.545669 | 0.00 |
| May 02 2024 | 0.548673 | 0.006267 | 1.16% | 0.5423 | 0.552801 | 0.529454 | 0.00 |
| May 01 2024 | 0.542407 | -0.025619 | -4.51% | 0.56562 | 0.566712 | 0.52836 | 0.00 |
| Apr 30 2024 | 0.568026 | -0.024475 | -4.13% | 0.592264 | 0.600255 | 0.552474 | 0.00 |
| Apr 29 2024 | 0.592501 | 0.006834 | 1.17% | 0.56816 | 0.595431 | 0.23443 | 0.00 |
| Apr 28 2024 | 0.585667 | -0.00483 | -0.82% | 0.59121 | 0.598294 | 0.584304 | 0.00 |
| Apr 27 2024 | 0.590497 | -0.003369 | -0.57% | 0.593402 | 0.594043 | 0.582355 | 0.00 |
| Apr 26 2024 | 0.593865 | -0.004509 | -0.75% | 0.598558 | 0.601908 | 0.589985 | 0.00 |
| Apr 25 2024 | 0.598375 | 0.000129 | 0.02% | 0.597979 | 0.605333 | 0.58466 | 0.00 |
| Apr 24 2024 | 0.598245 | -0.019007 | -3.08% | 0.618912 | 0.62361 | 0.591592 | 0.00 |
| Apr 23 2024 | 0.617253 | -0.007407 | -1.19% | 0.623875 | 0.627179 | 0.614012 | 0.00 |
| Apr 22 2024 | 0.62466 | 0.016773 | 2.76% | 0.56816 | 0.627862 | 0.23443 | 0.00 |
| Apr 21 2024 | 0.607887 | 0.000673 | 0.11% | 0.605737 | 0.614941 | 0.601026 | 0.00 |
| Apr 20 2024 | 0.607213 | 0.008505 | 1.42% | 0.595219 | 0.61174 | 0.59043 | 0.00 |
| Apr 19 2024 | 0.598708 | 0.004735 | 0.80% | 0.592284 | 0.611646 | 0.562494 | 0.00 |
| Apr 18 2024 | 0.593973 | 0.021334 | 3.73% | 0.573228 | 0.597835 | 0.567103 | 0.00 |
| Apr 17 2024 | 0.572639 | -0.024405 | -4.09% | 0.598172 | 0.604226 | 0.558841 | 0.00 |
| Apr 16 2024 | 0.597044 | 0.002995 | 0.50% | 0.594592 | 0.602084 | 0.578314 | 0.00 |
| Apr 15 2024 | 0.594049 | -0.020188 | -3.29% | 0.56816 | 0.624939 | 0.560311 | 0.00 |
| Apr 14 2024 | 0.614238 | 0.000696 | 0.11% | 0.60507 | 0.62692 | 0.586698 | 0.00 |
| Apr 13 2024 | 0.613542 | -0.016141 | -2.56% | 0.630402 | 0.640001 | 0.583217 | 0.00 |
| Apr 12 2024 | 0.629683 | -0.020217 | -3.11% | 0.650511 | 0.662013 | 0.616339 | 0.00 |
| Apr 11 2024 | 0.6499 | -0.003454 | -0.53% | 0.652119 | 0.659627 | 0.645851 | 0.00 |
| Apr 10 2024 | 0.653355 | 0.018723 | 2.95% | 0.634079 | 0.658256 | 0.622313 | 0.00 |
| Apr 09 2024 | 0.634631 | -0.021016 | -3.21% | 0.655837 | 0.656632 | 0.626661 | 0.00 |
| Apr 08 2024 | 0.655647 | 0.017758 | 2.78% | 0.56816 | 0.667157 | 0.560311 | 0.00 |
| Apr 07 2024 | 0.637889 | 0.004045 | 0.64% | 0.632769 | 0.645337 | 0.632769 | 0.00 |
| Apr 06 2024 | 0.633844 | 0.009232 | 1.48% | 0.622392 | 0.639345 | 0.619864 | 0.00 |
| Apr 05 2024 | 0.624612 | -0.0041 | -0.65% | 0.629383 | 0.631073 | 0.608484 | 0.00 |
| Apr 04 2024 | 0.628712 | 0.020705 | 3.41% | 0.605753 | 0.634521 | 0.598383 | 0.00 |
| Apr 03 2024 | 0.608007 | 0.002345 | 0.39% | 0.606283 | 0.616188 | 0.597679 | 0.00 |
| Apr 02 2024 | 0.605662 | -0.041243 | -6.38% | 0.6457 | 0.6457 | 0.597955 | 0.00 |
| Apr 01 2024 | 0.646905 | -0.010468 | -1.59% | 0.56816 | 0.647537 | 0.560311 | 0.00 |
| Mar 31 2024 | 0.657374 | 0.014454 | 2.25% | 0.642926 | 0.658049 | 0.642926 | 0.00 |
| Mar 30 2024 | 0.642919 | -0.001909 | -0.30% | 0.646234 | 0.648385 | 0.642708 | 0.00 |
| Mar 29 2024 | 0.644828 | -0.007007 | -1.07% | 0.6527 | 0.654223 | 0.638042 | 0.00 |
| Mar 28 2024 | 0.651834 | 0.016009 | 2.52% | 0.6389 | 0.658394 | 0.634471 | 0.00 |
| Mar 27 2024 | 0.635826 | -0.006892 | -1.07% | 0.641942 | 0.657377 | 0.629318 | 0.00 |
| Mar 26 2024 | 0.642718 | 0.002754 | 0.43% | 0.640037 | 0.654025 | 0.638033 | 0.00 |
| Mar 25 2024 | 0.639964 | 0.02066 | 3.34% | 0.56816 | 0.651417 | 0.560311 | 0.00 |
| Mar 24 2024 | 0.619304 | 0.026861 | 4.53% | 0.59103 | 0.621015 | 0.588724 | 0.00 |
| Mar 23 2024 | 0.592443 | 0.007232 | 1.24% | 0.587092 | 0.607706 | 0.581024 | 0.00 |
| Mar 22 2024 | 0.585211 | -0.014719 | -2.45% | 0.602417 | 0.611637 | 0.57531 | 0.00 |
| Mar 21 2024 | 0.59993 | -0.018099 | -2.93% | 0.617101 | 0.621377 | 0.594522 | 0.00 |
| Mar 20 2024 | 0.61803 | 0.04895 | 8.60% | 0.568073 | 0.620721 | 0.556543 | 0.00 |
| Mar 19 2024 | 0.569079 | -0.050785 | -8.19% | 0.620145 | 0.623712 | 0.563451 | 0.00 |
| Mar 18 2024 | 0.619864 | -0.005146 | -0.82% | 0.56816 | 0.626818 | 0.23443 | 0.00 |
| Mar 17 2024 | 0.62501 | 0.026298 | 4.39% | 0.5964 | 0.630194 | 0.589507 | 0.00 |
| Mar 16 2024 | 0.598712 | -0.038412 | -6.03% | 0.636564 | 0.640271 | 0.594269 | 0.00 |
