Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASTRRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.518218 | -0.003079 | -0.59% | 0.521191 | 0.528721 | 0.51069 | 0.00 |
| Jun 13 2024 | 0.521297 | -0.009415 | -1.77% | 0.529764 | 0.531518 | 0.5174 | 0.00 |
| Jun 12 2024 | 0.530712 | 0.004138 | 0.79% | 0.526311 | 0.542071 | 0.522798 | 0.00 |
| Jun 11 2024 | 0.526574 | -0.01659 | -3.05% | 0.543497 | 0.543585 | 0.517699 | 0.00 |
| Jun 10 2024 | 0.543165 | -0.001528 | -0.28% | 0.498325 | 0.554384 | 0.483295 | 0.00 |
| Jun 09 2024 | 0.544693 | 0.001874 | 0.35% | 0.54272 | 0.546872 | 0.54181 | 0.00 |
| Jun 08 2024 | 0.542819 | 0.00035 | 0.06% | 0.542218 | 0.544202 | 0.541714 | 0.00 |
| Jun 07 2024 | 0.542469 | -0.008537 | -1.55% | 0.550762 | 0.560003 | 0.538259 | 0.00 |
| Jun 06 2024 | 0.551007 | -0.00193 | -0.35% | 0.552869 | 0.556555 | 0.546901 | 0.00 |
| Jun 05 2024 | 0.552937 | 0.003159 | 0.57% | 0.498325 | 0.55919 | 0.483295 | 0.00 |
| Jun 04 2024 | 0.549778 | 0.015742 | 2.95% | 0.534306 | 0.552723 | 0.533839 | 0.00 |
| Jun 03 2024 | 0.534036 | 0.004614 | 0.87% | 0.528347 | 0.547549 | 0.527625 | 0.00 |
| Jun 02 2024 | 0.529422 | 0.001082 | 0.20% | 0.528678 | 0.533838 | 0.5257 | 0.00 |
| Jun 01 2024 | 0.528341 | 0.001327 | 0.25% | 0.527473 | 0.529241 | 0.526364 | 0.00 |
| May 31 2024 | 0.527013 | -0.007341 | -1.37% | 0.534188 | 0.538608 | 0.521042 | 0.00 |
| May 30 2024 | 0.534354 | 0.00494 | 0.93% | 0.530379 | 0.542781 | 0.525788 | 0.00 |
| May 29 2024 | 0.529415 | -0.003945 | -0.74% | 0.533009 | 0.537136 | 0.525923 | 0.00 |
| May 28 2024 | 0.53336 | -0.006132 | -1.14% | 0.53976 | 0.540665 | 0.525193 | 0.00 |
| May 27 2024 | 0.539491 | 0.004444 | 0.83% | 0.498325 | 0.548819 | 0.483295 | 0.00 |
| May 26 2024 | 0.535047 | -0.006594 | -1.22% | 0.541164 | 0.542593 | 0.533262 | 0.00 |
| May 25 2024 | 0.541641 | 0.005319 | 0.99% | 0.535572 | 0.543377 | 0.535262 | 0.00 |
| May 24 2024 | 0.536322 | 0.004744 | 0.89% | 0.530652 | 0.540133 | 0.522481 | 0.00 |
| May 23 2024 | 0.531578 | -0.008449 | -1.56% | 0.540797 | 0.546295 | 0.522898 | 0.00 |
| May 22 2024 | 0.540027 | -0.009696 | -1.76% | 0.548678 | 0.549876 | 0.53946 | 0.00 |
| May 21 2024 | 0.549723 | -0.007393 | -1.33% | 0.556033 | 0.560185 | 0.541277 | 0.00 |
| May 20 2024 | 0.557117 | 0.0384 | 7.40% | 0.498325 | 0.557327 | 0.483295 | 0.00 |
| May 19 2024 | 0.518716 | -0.006108 | -1.16% | 0.524676 | 0.529974 | 0.516336 | 0.00 |
| May 18 2024 | 0.524824 | 0.000302 | 0.06% | 0.524594 | 0.527952 | 0.521998 | 0.00 |
| May 17 2024 | 0.524522 | 0.011819 | 2.31% | 0.512566 | 0.528206 | 0.511864 | 0.00 |
| May 16 2024 | 0.512703 | -0.006736 | -1.30% | 0.519722 | 0.522398 | 0.507838 | 0.00 |
| May 15 2024 | 0.519439 | 0.033171 | 6.82% | 0.486797 | 0.521105 | 0.484686 | 0.00 |
| May 14 2024 | 0.486268 | -0.011872 | -2.38% | 0.498325 | 0.499617 | 0.482605 | 0.00 |
| May 13 2024 | 0.49814 | 0.009693 | 1.98% | 0.54273 | 0.56357 | 0.489136 | 0.00 |
| May 12 2024 | 0.488447 | 0.005043 | 1.04% | 0.483833 | 0.491085 | 0.48209 | 0.00 |
| May 11 2024 | 0.483404 | -0.001134 | -0.23% | 0.483168 | 0.487991 | 0.480862 | 0.00 |
| May 10 2024 | 0.484538 | -0.016455 | -3.28% | 0.49997 | 0.503158 | 0.478816 | 0.00 |
| May 09 2024 | 0.500993 | 0.014289 | 2.94% | 0.487805 | 0.503016 | 0.484238 | 0.00 |
| May 08 2024 | 0.486705 | -0.010849 | -2.18% | 0.496459 | 0.50146 | 0.484788 | 0.00 |
| May 07 2024 | 0.497554 | -0.002903 | -0.58% | 0.501079 | 0.510918 | 0.495974 | 0.00 |
| May 06 2024 | 0.500458 | -0.007701 | -1.52% | 0.54273 | 0.56357 | 0.497938 | 0.00 |
| May 05 2024 | 0.508159 | 0.001817 | 0.36% | 0.507537 | 0.512043 | 0.499636 | 0.00 |
| May 04 2024 | 0.506342 | 0.00674 | 1.35% | 0.498773 | 0.510417 | 0.496852 | 0.00 |
| May 03 2024 | 0.499601 | 0.03016 | 6.42% | 0.469171 | 0.502696 | 0.466854 | 0.00 |
| May 02 2024 | 0.469442 | 0.005702 | 1.23% | 0.463519 | 0.473775 | 0.45302 | 0.00 |
| May 01 2024 | 0.46374 | -0.01909 | -3.95% | 0.483026 | 0.484035 | 0.450928 | 0.00 |
| Apr 30 2024 | 0.48283 | -0.022849 | -4.52% | 0.505822 | 0.512612 | 0.472095 | 0.00 |
| Apr 29 2024 | 0.505679 | 0.004734 | 0.94% | 0.54273 | 0.56357 | 0.491955 | 0.00 |
| Apr 28 2024 | 0.500945 | -0.000437 | -0.09% | 0.500473 | 0.508217 | 0.499099 | 0.00 |
| Apr 27 2024 | 0.501382 | -0.006577 | -1.29% | 0.507934 | 0.508912 | 0.498037 | 0.00 |
| Apr 26 2024 | 0.507959 | -0.004911 | -0.96% | 0.512982 | 0.515385 | 0.504867 | 0.00 |
| Apr 25 2024 | 0.51287 | -0.000373 | -0.07% | 0.513496 | 0.518793 | 0.501394 | 0.00 |
| Apr 24 2024 | 0.513243 | -0.017323 | -3.27% | 0.532275 | 0.535669 | 0.50838 | 0.00 |
| Apr 23 2024 | 0.530566 | -0.008447 | -1.57% | 0.53815 | 0.541036 | 0.528019 | 0.00 |
| Apr 22 2024 | 0.539012 | 0.01653 | 3.16% | 0.54273 | 0.56357 | 0.530502 | 0.00 |
| Apr 21 2024 | 0.522482 | -0.000113 | -0.02% | 0.522606 | 0.529104 | 0.517959 | 0.00 |
| Apr 20 2024 | 0.522595 | 0.007096 | 1.38% | 0.514182 | 0.526869 | 0.509302 | 0.00 |
| Apr 19 2024 | 0.515499 | 0.007147 | 1.41% | 0.506903 | 0.52341 | 0.481099 | 0.00 |
| Apr 18 2024 | 0.508352 | 0.018024 | 3.68% | 0.491092 | 0.512196 | 0.485342 | 0.00 |
| Apr 17 2024 | 0.490328 | -0.019849 | -3.89% | 0.510321 | 0.51608 | 0.478642 | 0.00 |
| Apr 16 2024 | 0.510177 | 0.003242 | 0.64% | 0.506794 | 0.514366 | 0.494696 | 0.00 |
| Apr 15 2024 | 0.506935 | -0.019445 | -3.69% | 0.54273 | 0.56357 | 0.500664 | 0.00 |
| Apr 14 2024 | 0.52638 | 0.001628 | 0.31% | 0.521631 | 0.528399 | 0.504214 | 0.00 |
| Apr 13 2024 | 0.524752 | -0.014381 | -2.67% | 0.539121 | 0.545603 | 0.499181 | 0.00 |
| Apr 12 2024 | 0.539133 | -0.016233 | -2.92% | 0.556501 | 0.565864 | 0.528758 | 0.00 |
| Apr 11 2024 | 0.555367 | -0.004085 | -0.73% | 0.559082 | 0.564663 | 0.552455 | 0.00 |
| Apr 10 2024 | 0.559452 | 0.016739 | 3.08% | 0.54273 | 0.56357 | 0.534291 | 0.00 |
| Apr 09 2024 | 0.542713 | -0.019397 | -3.45% | 0.561544 | 0.561929 | 0.536672 | 0.00 |
| Apr 08 2024 | 0.562109 | 0.017765 | 3.26% | 0.040721 | 0.572512 | 0.039937 | 0.00 |
| Apr 07 2024 | 0.544344 | 0.003957 | 0.73% | 0.539748 | 0.549688 | 0.539636 | 0.00 |
| Apr 06 2024 | 0.540386 | 0.006907 | 1.29% | 0.531978 | 0.54598 | 0.530167 | 0.00 |
| Apr 05 2024 | 0.53348 | -0.004966 | -0.92% | 0.538473 | 0.540569 | 0.522392 | 0.00 |
| Apr 04 2024 | 0.538445 | 0.018267 | 3.51% | 0.519681 | 0.543431 | 0.512178 | 0.00 |
| Apr 03 2024 | 0.520178 | 0.001882 | 0.36% | 0.518228 | 0.527488 | 0.511942 | 0.00 |
| Apr 02 2024 | 0.518296 | -0.035086 | -6.34% | 0.552038 | 0.552116 | 0.512028 | 0.00 |
| Apr 01 2024 | 0.553382 | -0.003802 | -0.68% | 0.040721 | 0.553817 | 0.039937 | 0.00 |
| Mar 31 2024 | 0.557184 | 0.009589 | 1.75% | 0.548089 | 0.557296 | 0.548089 | 0.00 |
| Mar 30 2024 | 0.547595 | -0.00292 | -0.53% | 0.550425 | 0.553271 | 0.546733 | 0.00 |
| Mar 29 2024 | 0.550515 | -0.007438 | -1.33% | 0.557236 | 0.557999 | 0.544793 | 0.00 |
| Mar 28 2024 | 0.557953 | 0.012277 | 2.25% | 0.54799 | 0.562852 | 0.542827 | 0.00 |
| Mar 27 2024 | 0.545676 | -0.002685 | -0.49% | 0.54725 | 0.56012 | 0.538038 | 0.00 |
| Mar 26 2024 | 0.548361 | 0.001994 | 0.36% | 0.546371 | 0.557199 | 0.544159 | 0.00 |
| Mar 25 2024 | 0.546368 | 0.015092 | 2.84% | 0.040721 | 0.556559 | 0.039937 | 0.00 |
| Mar 24 2024 | 0.531276 | 0.023088 | 4.54% | 0.507921 | 0.53316 | 0.505045 | 0.00 |
| Mar 23 2024 | 0.508188 | 0.006477 | 1.29% | 0.503358 | 0.520767 | 0.497995 | 0.00 |
| Mar 22 2024 | 0.501712 | -0.01235 | -2.40% | 0.515017 | 0.524175 | 0.493049 | 0.00 |
| Mar 21 2024 | 0.514062 | -0.014038 | -2.66% | 0.527596 | 0.53057 | 0.511674 | 0.00 |
| Mar 20 2024 | 0.5281 | 0.043588 | 9.00% | 0.485657 | 0.529302 | 0.475692 | 0.00 |
| Mar 19 2024 | 0.484512 | -0.044344 | -8.38% | 0.528669 | 0.531162 | 0.483577 | 0.00 |
| Mar 18 2024 | 0.528856 | -0.003341 | -0.63% | 0.040721 | 0.558861 | 0.039937 | 0.00 |
| Mar 17 2024 | 0.532197 | 0.022624 | 4.44% | 0.514475 | 0.536801 | 0.506206 | 0.00 |
| Mar 16 2024 | 0.509573 | -0.034835 | -6.40% | 0.54216 | 0.546383 | 0.507083 | 0.00 |
