ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,010.60
      0.87%
      US Tech 100
      16,777.20
      0.15%
      Dow Jones
      38,239.98
      0.00%
      Brent Oil
      85.57
      -0.97%
      Bitcoin
      66,114.24
      -1.12%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Astra Veda Corporation (PK) (ASTA)

      7. Astra Veda Corporation (PK) (ASTA) Historical

      ASTA Astra Veda Corporation (PK)

      0.0008
      0.00 (0.00%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      ASTA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 22 2024 0.0008 -0.0002 -20.00% 0.001 0.0011 0.0008 3,256,300
      Apr 19 2024 0.001 -0.0001 -9.09% 0.00105 0.00105 0.0007 5,418,040
      Apr 18 2024 0.0011 -0.0001 -8.33% 0.0011 0.0012 0.001 562,814
      Apr 17 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0011 385,608
      Apr 16 2024 0.0013 0.0001 8.34% 0.0012 0.0014 0.0011 5,580,194
      Apr 15 2024 0.0012 0.0001 9.09% 0.0012 0.0013 0.001 9,711,329
      Apr 12 2024 0.0011 0.0001 10.00% 0.001 0.00127 0.00084 6,150,500
      Apr 11 2024 0.001 0.0003 42.86% 0.0008 0.0011 0.00064 31,620,415
      Apr 10 2024 0.0007 0.0001 16.69% 0.0007 0.0007 0.00055 8,989,621
      Apr 09 2024 0.0006 0.00 0.00% 0.0004 0.0007 0.0004 11,919,680
      Apr 08 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0004 2,425,663
      Apr 05 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.0004 7,403,780
      Apr 04 2024 0.0005 0.00 0.00% 0.0005 0.00055 0.0004 6,530,000
      Apr 03 2024 0.0005 0.00 0.00% 0.00044 0.0005 0.0004 25,143,173
      Apr 02 2024 0.0005 0.00 0.00% 0.0005 0.00055 0.0004 12,816,850
      Apr 01 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.00044 18,776,843
      Mar 28 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0005 6,578,291
      Mar 27 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0005 2,021,876
      Mar 26 2024 0.0006 0.0001 20.00% 0.0005 0.0006 0.0004 23,698,667
      Mar 25 2024 0.0005 0.00 0.00% 0.0006 0.0006 0.0005 759,000
      Mar 22 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.0004 4,746,235
      Mar 21 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 18,623,264
      Mar 20 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 14,171,150
      Mar 19 2024 0.0005 0.00006 13.64% 0.0004 0.0005 0.0004 16,026,608
      Mar 18 2024 0.00044 -0.00006 -12.00% 0.0005 0.0005 0.0004 17,959,349
      Mar 15 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 21,093,000
      Mar 14 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0004 44,079,540
      Mar 13 2024 0.0006 0.0001 20.00% 0.0005 0.0006 0.0004 35,329,106
      Mar 12 2024 0.0005 0.00 0.00% 0.0004 0.0006 0.0004 98,316,535
      Mar 11 2024 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.0004 24,143,680
      Mar 08 2024 0.0006 -0.0006 -50.00% 0.0007 0.001 0.00045 118,434,239
      Mar 07 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0012 2,351,400
      Mar 06 2024 0.0013 0.00 0.00% 0.0013 0.0014 0.0012 2,928,577
      Mar 05 2024 0.0013 -0.0001 -7.14% 0.0013 0.0014 0.00125 1,229,080
      Mar 04 2024 0.0014 -0.0001 -6.67% 0.0013 0.0015 0.0011 3,885,168
      Mar 01 2024 0.0015 0.00 0.00% 0.0014 0.0015 0.0013 3,598,834
      Feb 29 2024 0.0015 0.00005 3.45% 0.0014 0.0015 0.0012 3,844,601
      Feb 28 2024 0.00145 0.00025 20.84% 0.0012 0.0015 0.001 4,590,839
      Feb 27 2024 0.0012 -0.0001 -7.69% 0.0013 0.0016 0.001 30,122,018
      Feb 26 2024 0.0013 0.00015 13.04% 0.0011 0.0013 0.0011 7,545,348
      Feb 23 2024 0.00115 0.00005 4.55% 0.0012 0.0013 0.0011 7,675,547
      Feb 22 2024 0.0011 0.00028 33.33% 0.0008 0.0012 0.0008 11,791,866
      Feb 21 2024 0.000825 -0.00008 -8.33% 0.0008 0.0009 0.0008 1,825,033
      Feb 20 2024 0.0009 -0.0001 -10.00% 0.0011 0.0011 0.0007 18,425,628
      Feb 16 2024 0.001 0.0001 11.11% 0.00085 0.0013 0.0008 7,781,942
      Feb 15 2024 0.0009 0.0001 12.50% 0.0008 0.0009 0.0007 16,982,802
      Feb 14 2024 0.0008 0.0002 33.36% 0.0006 0.0009 0.0005 12,683,921
      Feb 13 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0005 22,678,960
      Feb 12 2024 0.0006 0.0001 20.00% 0.0004 0.0006 0.0004 26,741,894
      Feb 09 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 2,260,469
      Feb 08 2024 0.0005 0.00006 13.64% 0.0005 0.0005 0.0004 7,821,000
      Feb 07 2024 0.00044 0.00004 10.00% 0.0004 0.0005 0.0004 7,449,604
      Feb 06 2024 0.0004 -0.00005 -11.11% 0.0004 0.0005 0.0004 6,408,000
      Feb 05 2024 0.00045 -0.00005 -10.00% 0.0004 0.0005 0.0004 12,654,683
      Feb 02 2024 0.0005 0.00005 11.11% 0.0005 0.00055 0.00045 27,213,000
      Feb 01 2024 0.00045 -0.00005 -10.00% 0.0005 0.0005 0.0004 3,239,779
      Jan 31 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 11,301,572
      Jan 30 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0004 4,442,888
      Jan 29 2024 0.0006 0.0001 20.00% 0.0005 0.0006 0.00049 4,121,260
      Jan 26 2024 0.0005 0.00 0.00% 0.0006 0.0006 0.0004 6,910,376
      Jan 25 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 17,310,079
      Jan 24 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0004 5,907,569

      Your Recent History

      USOTC
      ASTA
      Astra Veda (PK)
      Delayed Upgrade Clock