Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.08879 | -0.0065 | -6.82% | 0.095 | 0.0979 | 0.0815 | 199,535,002.00 |
| Jun 06 2024 | 0.09529 | -0.00374 | -3.78% | 0.09868 | 0.1022 | 0.0944 | 99,209,811.00 |
| Jun 05 2024 | 0.09903 | 0.00558 | 5.97% | 0.093244 | 0.1033 | 0.09308 | 272,037,802.00 |
| Jun 04 2024 | 0.09345 | 0.00726 | 8.42% | 0.08616 | 0.09362 | 0.0856 | 177,869,962.00 |
| Jun 03 2024 | 0.08619 | 0.00012 | 0.14% | 0.0859 | 0.0886 | 0.0852 | 53,416,522.00 |
| Jun 02 2024 | 0.08607 | -0.00034 | -0.39% | 0.08646 | 0.08772 | 0.0854 | 42,103,867.00 |
| Jun 01 2024 | 0.08641 | 0.00047 | 0.55% | 0.08577 | 0.08647 | 0.0852 | 23,599,652.00 |
| May 31 2024 | 0.08594 | -0.00046 | -0.53% | 0.08641 | 0.087278 | 0.0846 | 44,227,162.00 |
| May 30 2024 | 0.0864 | -0.00185 | -2.10% | 0.0884 | 0.0894 | 0.0858 | 58,157,846.00 |
| May 29 2024 | 0.08825 | -0.00203 | -2.25% | 0.09055 | 0.090722 | 0.0879 | 52,815,263.00 |
| May 28 2024 | 0.09028 | -0.00191 | -2.07% | 0.09219 | 0.0924 | 0.088 | 68,333,371.00 |
| May 27 2024 | 0.09219 | 0.00229 | 2.55% | 0.08983 | 0.0939 | 0.0891 | 67,822,133.00 |
| May 26 2024 | 0.0899 | -0.00244 | -2.64% | 0.09249 | 0.093 | 0.0891 | 73,636,044.00 |
| May 25 2024 | 0.09234 | 0.00163 | 1.80% | 0.09057 | 0.09257 | 0.08967 | 46,420,939.00 |
| May 24 2024 | 0.09071 | -0.00027 | -0.30% | 0.09078 | 0.092537 | 0.0866 | 71,618,348.00 |
| May 23 2024 | 0.09098 | -0.00162 | -1.75% | 0.09254 | 0.094589 | 0.0868 | 88,936,103.00 |
| May 22 2024 | 0.0926 | -0.00204 | -2.16% | 0.09462 | 0.095056 | 0.0908 | 49,733,404.00 |
| May 21 2024 | 0.09464 | -0.00098 | -1.02% | 0.09537 | 0.09673 | 0.09362 | 72,332,050.00 |
| May 20 2024 | 0.09562 | 0.00792 | 9.03% | 0.08795 | 0.09603 | 0.08577 | 79,692,673.00 |
| May 19 2024 | 0.0877 | -0.00478 | -5.17% | 0.0924 | 0.0931 | 0.0874 | 27,840,915.00 |
| May 18 2024 | 0.09248 | -0.00033 | -0.36% | 0.09247 | 0.0936 | 0.09085 | 23,538,175.00 |
| May 17 2024 | 0.09281 | 0.0039 | 4.39% | 0.08898 | 0.09353 | 0.0877 | 42,641,793.00 |
| May 16 2024 | 0.08891 | -0.00143 | -1.58% | 0.09031 | 0.091 | 0.0872 | 49,794,649.00 |
| May 15 2024 | 0.09034 | 0.00611 | 7.25% | 0.08417 | 0.0908 | 0.08367 | 62,515,270.00 |
| May 14 2024 | 0.08423 | -0.00357 | -4.07% | 0.08772 | 0.08905 | 0.08378 | 115,584,258.00 |
| May 13 2024 | 0.0878 | -0.0011 | -1.24% | 0.088998 | 0.0906 | 0.0836 | 88,070,582.00 |
| May 12 2024 | 0.0889 | -0.00034 | -0.38% | 0.08951 | 0.0905 | 0.088 | 24,717,227.00 |
| May 11 2024 | 0.08924 | -0.001221 | -1.35% | 0.09046 | 0.09151 | 0.08907 | 35,670,484.00 |
| May 10 2024 | 0.090461 | -0.003609 | -3.84% | 0.09388 | 0.095575 | 0.0895 | 44,553,772.00 |
| May 09 2024 | 0.09407 | 0.00098 | 1.05% | 0.09307 | 0.0948 | 0.090 | 54,969,333.00 |
| May 08 2024 | 0.09309 | -0.00131 | -1.39% | 0.09435 | 0.09655 | 0.0924 | 46,706,716.00 |
| May 07 2024 | 0.0944 | -0.00118 | -1.23% | 0.09596 | 0.098 | 0.09399 | 57,416,275.00 |
| May 06 2024 | 0.09558 | -0.00269 | -2.74% | 0.09836 | 0.1015 | 0.09531 | 113,152,759.00 |
| May 05 2024 | 0.09827 | 0.00015 | 0.15% | 0.09822 | 0.1004 | 0.0963 | 46,728,068.00 |
| May 04 2024 | 0.09812 | -0.00005 | -0.05% | 0.09832 | 0.0997 | 0.0968 | 53,795,654.00 |
| May 03 2024 | 0.09817 | 0.00286 | 3.00% | 0.09529 | 0.0992 | 0.0927 | 82,797,805.00 |
| May 02 2024 | 0.09531 | 0.00104 | 1.10% | 0.09371 | 0.0974 | 0.08958 | 83,880,245.00 |
| May 01 2024 | 0.09427 | 0.00129 | 1.39% | 0.09251 | 0.0952 | 0.08599 | 156,480,774.00 |
| Apr 30 2024 | 0.09298 | -0.01114 | -10.70% | 0.10362 | 0.1059 | 0.08986 | 224,907,698.00 |
| Apr 29 2024 | 0.10412 | -0.00013 | -0.12% | 0.103992 | 0.10522 | 0.09994 | 111,033,538.00 |
| Apr 28 2024 | 0.10425 | 0.00014 | 0.13% | 0.10379 | 0.10681 | 0.10243 | 50,556,568.00 |
| Apr 27 2024 | 0.10411 | 0.00014 | 0.13% | 0.1042 | 0.1059 | 0.09723 | 109,881,974.00 |
| Apr 26 2024 | 0.10397 | -0.0048 | -4.41% | 0.1086 | 0.11021 | 0.10287 | 81,809,653.00 |
| Apr 25 2024 | 0.10877 | -0.00149 | -1.35% | 0.10992 | 0.1124 | 0.1041 | 63,245,446.00 |
| Apr 24 2024 | 0.11026 | -0.00464 | -4.04% | 0.11536 | 0.12153 | 0.1091 | 89,947,995.00 |
| Apr 23 2024 | 0.1149 | 0.00011 | 0.10% | 0.11442 | 0.11546 | 0.1116 | 49,279,016.00 |
| Apr 22 2024 | 0.11479 | 0.0023 | 2.04% | 0.112557 | 0.11773 | 0.1116 | 117,962,708.00 |
| Apr 21 2024 | 0.11249 | 0.00055 | 0.49% | 0.11127 | 0.11451 | 0.1101 | 65,709,970.00 |
| Apr 20 2024 | 0.11194 | 0.00857 | 8.29% | 0.10381 | 0.11363 | 0.10207 | 75,484,607.00 |
| Apr 19 2024 | 0.10337 | 0.00417 | 4.20% | 0.09893 | 0.10731 | 0.0906 | 158,812,404.00 |
| Apr 18 2024 | 0.0992 | 0.0014 | 1.43% | 0.09779 | 0.10076 | 0.09473 | 90,455,657.00 |
| Apr 17 2024 | 0.0978 | 0.0007 | 0.72% | 0.0967 | 0.0994 | 0.0919 | 128,445,012.00 |
| Apr 16 2024 | 0.0971 | -0.00203 | -2.05% | 0.09901 | 0.10661 | 0.09256 | 142,288,628.00 |
| Apr 15 2024 | 0.09913 | -0.00464 | -4.47% | 0.1028 | 0.10893 | 0.0965 | 172,365,132.00 |
| Apr 14 2024 | 0.10377 | 0.00429 | 4.31% | 0.09843 | 0.10501 | 0.0927 | 232,860,253.00 |
| Apr 13 2024 | 0.09948 | -0.01375 | -12.14% | 0.11296 | 0.11332 | 0.0817 | 405,542,698.00 |
| Apr 12 2024 | 0.11323 | -0.01777 | -13.56% | 0.13087 | 0.13485 | 0.1019 | 198,497,313.00 |
| Apr 11 2024 | 0.131 | -0.00666 | -4.84% | 0.13806 | 0.1389 | 0.1289 | 85,324,585.00 |
| Apr 10 2024 | 0.13766 | -0.00436 | -3.07% | 0.14198 | 0.1448 | 0.1321 | 133,966,172.00 |
| Apr 09 2024 | 0.14202 | -0.00181 | -1.26% | 0.1429 | 0.148 | 0.1371 | 193,866,521.00 |
| Apr 08 2024 | 0.14383 | 0.01383 | 10.64% | 0.12987 | 0.14546 | 0.1264 | 195,136,262.00 |
| Apr 07 2024 | 0.130 | 0.0023 | 1.80% | 0.12723 | 0.131657 | 0.126289 | 32,758,609.00 |
| Apr 06 2024 | 0.1277 | 0.0007 | 0.55% | 0.12551 | 0.130148 | 0.12493 | 36,280,373.00 |
| Apr 05 2024 | 0.127 | 0.00281 | 2.26% | 0.12398 | 0.13051 | 0.120513 | 103,416,749.00 |
| Apr 04 2024 | 0.12419 | 0.00328 | 2.71% | 0.12081 | 0.1276 | 0.11966 | 80,922,942.00 |
| Apr 03 2024 | 0.12091 | -0.00285 | -2.30% | 0.12329 | 0.125 | 0.118 | 105,877,716.00 |
| Apr 02 2024 | 0.12376 | -0.00853 | -6.45% | 0.13184 | 0.13203 | 0.12088 | 94,654,947.00 |
| Apr 01 2024 | 0.13229 | -0.00692 | -4.97% | 0.13903 | 0.13995 | 0.129 | 86,607,329.00 |
| Mar 31 2024 | 0.13921 | 0.00246 | 1.80% | 0.13614 | 0.13956 | 0.1357 | 48,733,666.00 |
| Mar 30 2024 | 0.13675 | -0.00255 | -1.83% | 0.1393 | 0.14081 | 0.1357 | 58,761,754.00 |
| Mar 29 2024 | 0.1393 | -0.00193 | -1.37% | 0.14084 | 0.1415 | 0.137 | 56,724,945.00 |
| Mar 28 2024 | 0.14123 | 0.00198 | 1.42% | 0.140 | 0.14315 | 0.1379 | 73,836,535.00 |
| Mar 27 2024 | 0.13925 | -0.00557 | -3.85% | 0.14468 | 0.1475 | 0.1375 | 110,171,545.00 |
| Mar 26 2024 | 0.14482 | -0.00036 | -0.25% | 0.14526 | 0.14851 | 0.14111 | 70,318,714.00 |
| Mar 25 2024 | 0.14518 | 0.00556 | 3.98% | 0.1391 | 0.14712 | 0.13809 | 74,521,271.00 |
| Mar 24 2024 | 0.13962 | 0.00492 | 3.65% | 0.13432 | 0.14033 | 0.13289 | 47,157,378.00 |
| Mar 23 2024 | 0.1347 | 0.00347 | 2.64% | 0.13156 | 0.137591 | 0.130176 | 39,104,604.00 |
| Mar 22 2024 | 0.13123 | -0.00657 | -4.77% | 0.1376 | 0.138607 | 0.1285 | 128,765,812.00 |
| Mar 21 2024 | 0.1378 | -0.00364 | -2.57% | 0.1317 | 0.1433 | 0.1317 | 112,897,593.00 |
| Mar 20 2024 | 0.14144 | 0.01066 | 8.15% | 0.13169 | 0.1431 | 0.12497 | 156,076,003.00 |
| Mar 19 2024 | 0.13078 | -0.00995 | -7.07% | 0.14141 | 0.1427 | 0.12632 | 154,913,103.00 |
| Mar 18 2024 | 0.14073 | -0.00653 | -4.43% | 0.14655 | 0.1532 | 0.13876 | 77,057,467.00 |
| Mar 17 2024 | 0.14726 | 0.00276 | 1.91% | 0.14505 | 0.1496 | 0.1356 | 128,180,868.00 |
| Mar 16 2024 | 0.1445 | -0.01075 | -6.92% | 0.1548 | 0.16349 | 0.14196 | 166,555,071.00 |
| Mar 15 2024 | 0.15525 | -0.01404 | -8.29% | 0.16852 | 0.16982 | 0.14369 | 265,298,546.00 |
| Mar 14 2024 | 0.16929 | 0.00749 | 4.63% | 0.16107 | 0.17322 | 0.156885 | 150,144,177.00 |
| Mar 13 2024 | 0.1618 | 0.00077 | 0.48% | 0.1601 | 0.1671 | 0.15683 | 132,837,081.00 |
| Mar 12 2024 | 0.16103 | -0.0057 | -3.42% | 0.16572 | 0.167 | 0.1515 | 154,418,547.00 |
| Mar 11 2024 | 0.16673 | 0.00693 | 4.34% | 0.15975 | 0.1752 | 0.1577 | 337,656,563.00 |
| Mar 10 2024 | 0.1598 | 0.00545 | 3.53% | 0.1543 | 0.1629 | 0.15196 | 119,974,484.00 |
| Mar 09 2024 | 0.15435 | 0.00095 | 0.62% | 0.15344 | 0.1564 | 0.1521 | 65,439,009.00 |
