ASRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.115 | 0.00285 | 2.54% | 0.11 | 0.115 | 0.105 | 9,159 |
May 09 2024 | 0.11215 | 0.00615 | 5.80% | 0.11 | 0.116 | 0.10255 | 41,745 |
May 08 2024 | 0.106 | -0.0039 | -3.55% | 0.10 | 0.11 | 0.10 | 23,750 |
May 07 2024 | 0.1099 | -0.0071 | -6.07% | 0.091 | 0.1169 | 0.091 | 10,085 |
May 06 2024 | 0.117 | -0.0009 | -0.76% | 0.11 | 0.118 | 0.091 | 22,719 |
May 03 2024 | 0.1179 | 0.0167 | 16.50% | 0.1095 | 0.118 | 0.101 | 110,412 |
May 02 2024 | 0.1012 | -0.0138 | -12.00% | 0.12 | 0.12 | 0.1012 | 79,470 |
May 01 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 15,683 |
Apr 30 2024 | 0.115 | -0.0049 | -4.09% | 0.119 | 0.12 | 0.11 | 138,360 |
Apr 29 2024 | 0.1199 | -0.0001 | -0.08% | 0.11 | 0.1199 | 0.11 | 3,011 |
Apr 26 2024 | 0.12 | 0.003 | 2.56% | 0.1298 | 0.1298 | 0.11 | 15,536 |
Apr 25 2024 | 0.117 | -0.003 | -2.50% | 0.12 | 0.12 | 0.11 | 4,700 |
Apr 24 2024 | 0.12 | 0.0001 | 0.08% | 0.1104 | 0.12 | 0.11 | 9,000 |
Apr 23 2024 | 0.1199 | 0.00057 | 0.48% | 0.1061 | 0.1298 | 0.1061 | 12,500 |
Apr 22 2024 | 0.11933 | 0.0024 | 2.05% | 0.1061 | 0.1298 | 0.1061 | 7,992 |
Apr 19 2024 | 0.11693 | -0.01307 | -10.05% | 0.13 | 0.13 | 0.11 | 79,800 |
Apr 18 2024 | 0.13 | 0.004 | 3.17% | 0.122 | 0.13 | 0.11 | 122,534 |
Apr 17 2024 | 0.126 | -0.0039 | -3.00% | 0.131 | 0.131 | 0.1226 | 84,615 |
Apr 16 2024 | 0.1299 | 0.0061 | 4.93% | 0.1241 | 0.13 | 0.12 | 35,700 |
Apr 15 2024 | 0.1238 | 0.0018 | 1.48% | 0.122 | 0.132 | 0.122 | 25,416 |
Apr 12 2024 | 0.122 | 0.008 | 7.02% | 0.118 | 0.125 | 0.115 | 42,198 |
Apr 11 2024 | 0.114 | -0.01588 | -12.22% | 0.118 | 0.1328 | 0.113 | 38,676 |
Apr 10 2024 | 0.129875 | 0.00488 | 3.90% | 0.125 | 0.129875 | 0.12 | 7,209 |
Apr 09 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 10,200 |
Apr 08 2024 | 0.13 | 0.007 | 5.69% | 0.117 | 0.13 | 0.117 | 54,164 |
Apr 05 2024 | 0.123 | -0.016 | -11.51% | 0.139 | 0.14 | 0.123 | 95,001 |
Apr 04 2024 | 0.139 | 0.00 | 0.00% | 0.13375 | 0.139 | 0.13375 | 81,122 |
Apr 03 2024 | 0.139 | 0.0155 | 12.55% | 0.101 | 0.139 | 0.101 | 56,694 |
Apr 02 2024 | 0.1235 | -0.0063 | -4.85% | 0.1298 | 0.1299 | 0.11643 | 60,200 |
Apr 01 2024 | 0.1298 | -0.0002 | -0.15% | 0.1209 | 0.13 | 0.116 | 85,159 |
Mar 28 2024 | 0.13 | 0.00 | 0.00% | 0.136735 | 0.136735 | 0.13 | 14,158 |
Mar 27 2024 | 0.13 | 0.0095 | 7.88% | 0.1396 | 0.1396 | 0.1299 | 15,004 |
Mar 26 2024 | 0.1205 | -0.01632 | -11.92% | 0.1351 | 0.1351 | 0.1205 | 46,925 |
Mar 25 2024 | 0.136815 | -0.00219 | -1.57% | 0.153 | 0.153 | 0.1351 | 48,325 |
Mar 22 2024 | 0.139 | 0.00675 | 5.10% | 0.1375 | 0.1397 | 0.13 | 80,410 |
Mar 21 2024 | 0.13225 | -0.00745 | -5.33% | 0.1397 | 0.1397 | 0.125 | 18,893 |
Mar 20 2024 | 0.1397 | -0.0043 | -2.99% | 0.144 | 0.144 | 0.123 | 30,840 |
Mar 19 2024 | 0.144 | 0.015 | 11.63% | 0.1271 | 0.144 | 0.127 | 136,370 |
Mar 18 2024 | 0.129 | -0.016 | -11.03% | 0.158 | 0.158 | 0.129 | 178,630 |
Mar 15 2024 | 0.145 | -0.0049 | -3.27% | 0.15 | 0.15 | 0.14 | 45,290 |
Mar 14 2024 | 0.1499 | 0.0141 | 10.38% | 0.133 | 0.159 | 0.133 | 73,498 |
Mar 13 2024 | 0.1358 | -0.01045 | -7.15% | 0.13555 | 0.15 | 0.1233 | 132,376 |
Mar 12 2024 | 0.14625 | 0.00125 | 0.86% | 0.148 | 0.15 | 0.145 | 46,340 |
Mar 11 2024 | 0.145 | 0.02702 | 22.91% | 0.144 | 0.16 | 0.12 | 296,298 |
Mar 08 2024 | 0.117976 | -0.01202 | -9.25% | 0.125 | 0.129 | 0.1104 | 42,100 |
Mar 07 2024 | 0.13 | 0.009 | 7.44% | 0.1209 | 0.13 | 0.12 | 144,743 |
Mar 06 2024 | 0.121 | -0.019 | -13.57% | 0.14 | 0.14 | 0.12 | 148,631 |
Mar 05 2024 | 0.14 | 0.0035 | 2.56% | 0.1425 | 0.1425 | 0.1302 | 27,199 |
Mar 04 2024 | 0.1365 | -0.0135 | -9.00% | 0.145756 | 0.145756 | 0.1273 | 183,122 |
Mar 01 2024 | 0.15 | -0.0013 | -0.86% | 0.1442 | 0.1513 | 0.1384 | 43,623 |
Feb 29 2024 | 0.1513 | 0.0023 | 1.54% | 0.149 | 0.1513 | 0.14295 | 65,846 |
Feb 28 2024 | 0.149 | 0.009 | 6.43% | 0.1369 | 0.1513 | 0.1369 | 55,200 |
Feb 27 2024 | 0.14 | 0.001 | 0.72% | 0.13195 | 0.14 | 0.13195 | 115,686 |
Feb 26 2024 | 0.139 | 0.0043 | 3.19% | 0.1347 | 0.139 | 0.1223 | 80,080 |
Feb 23 2024 | 0.1347 | -0.0153 | -10.20% | 0.15 | 0.15 | 0.1222 | 82,620 |
Feb 22 2024 | 0.15 | -0.002 | -1.32% | 0.152 | 0.152 | 0.13 | 22,167 |
Feb 21 2024 | 0.152 | 0.012 | 8.57% | 0.14 | 0.152 | 0.13375 | 78,973 |
Feb 20 2024 | 0.14 | 0.0125 | 9.80% | 0.1275 | 0.14 | 0.1275 | 9,470 |
Feb 16 2024 | 0.1275 | -0.0125 | -8.93% | 0.1497 | 0.1497 | 0.1275 | 31,364 |
Feb 15 2024 | 0.14 | 0.0098 | 7.53% | 0.1302 | 0.17 | 0.1302 | 120,755 |
Feb 14 2024 | 0.1302 | 0.0052 | 4.16% | 0.12 | 0.1302 | 0.11785 | 82,490 |
Feb 13 2024 | 0.125 | 0.004 | 3.31% | 0.121 | 0.125 | 0.1157 | 48,808 |