ASTA

Astra Veda (CE) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Astra Veda Corporation (CE) ASTA OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0002 -5.0% 0.0038 15:59:35
Open Price Low Price High Price Close Price Prev Close
0.004 0.0037 0.0043 0.0038 0.004
more quote information »

ASTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00270.00430.00270.00394973,732,4860.001140.74%
1 Month0.00150.00440.0010.00254845,902,7430.0023153.33%
3 Months0.00360.00450.00010.00225135,928,3650.00025.56%
6 Months0.00490.01890.00010.008647933,745,326-0.0011-22.45%
1 Year0.00490.01890.00010.008647933,745,326-0.0011-22.45%
3 Years0.00490.01890.00010.008647933,745,326-0.0011-22.45%
5 Years0.00490.01890.00010.008647933,745,326-0.0011-22.45%

ASTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.0038 -0.0002 -5.0% 0.004 0.0043 0.0037 1,839,082
Jan 20 2022 0.004 0.00 0.0% 0.004 0.0043 0.0037 4,343,000
Jan 19 2022 0.004 -0.0002 -4.76% 0.0043 0.0043 0.0039 1,877,000
Jan 18 2022 0.0042 0.0007 20.0% 0.0035 0.0043 0.0035 5,147,952
Jan 14 2022 0.0035 -0.0005 -12.5% 0.0027 0.0042 0.0027 3,561,990
Jan 13 2022 0.004 0.00 0.0% 0.00385 0.0044 0.0025 5,269,189
Jan 12 2022 0.004 0.00 0.0% 0.004 0.004 0.0036 1,716,448
Jan 11 2022 0.004 0.00 0.0% 0.0033 0.004 0.0033 2,967,829
Jan 10 2022 0.004 -0.0004 -9.09% 0.0036 0.0043 0.0035 4,248,718
Jan 07 2022 0.0044 0.0013 41.94% 0.003 0.0044 0.003 6,322,171
Jan 06 2022 0.0031 -0.0002 -6.06% 0.0033 0.0034 0.003 1,027,254
Jan 05 2022 0.0033 0.0013 65.0% 0.002 0.004 0.002 10,351,657
Jan 04 2022 0.002 0.0003 17.65% 0.0019 0.002 0.0018 1,910,300
Jan 03 2022 0.0017 0.0004 30.77% 0.0012 0.002 0.0012 2,383,710
Dec 31 2021 0.0013 -0.0002 -13.33% 0.0012 0.0014 0.0011 3,673,490
Dec 30 2021 0.0015 0.00 0.0% 0.0014 0.0015 0.0011 9,320,884
Dec 29 2021 0.0015 0.00 0.0% 0.0013 0.0015 0.0011 14,187,085
Dec 28 2021 0.0015 0.00 0.0% 0.0013 0.0015 0.001 17,430,750
Dec 27 2021 0.0015 -0.0005 -25.0% 0.0015 0.002 0.0013 10,509,944
Dec 23 2021 0.002 0.0003 17.65% 0.0017 0.0026 0.0015 7,344,841
Dec 22 2021 0.0017 -0.0003 -15.0% 0.00175 0.0018 0.0015 3,541,000
See More Historical Prices »


Your Recent History
USOTC
ASTA
Astra Veda..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.