Astra Veda Corporation (PK) (ASTA)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0005 | 0.0005 | 0.0004 | 2601970 | 0.00041407 | CS |
| 4 | -0.0002 | -28.5714285714 | 0.0007 | 0.0008 | 0.0004 | 11678883 | 0.00047119 | CS |
| 12 | 0 | 0 | 0.0005 | 0.0011 | 0.0004 | 9401975 | 0.00059236 | CS |
| 26 | -0.0001 | -16.6666666667 | 0.0006 | 0.0014 | 0.0004 | 10768178 | 0.00063366 | CS |
| 52 | -0.003 | -85.7142857143 | 0.0035 | 0.0045 | 0.0004 | 12269998 | 0.00086015 | CS |
| 156 | -0.004 | -88.8888888889 | 0.0045 | 0.0098 | 1.0E-6 | 7853875 | 0.00216251 | CS |
| 260 | -0.0044 | -89.7959183673 | 0.0049 | 0.0189 | 1.0E-6 | 12087623 | 0.00494949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 0.00044 | 4.0E-5 | 10.00 | 0.0005 | 0.0005 | 0.0004 | 2677578 |
| 1727990760 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0004 | 0.0004 | 6230000 |
| 1727904000 | 0.0005 | 0.0001 | 25.00 | 0.0004 | 0.0005 | 0.0004 | 203571 |
| 1727818140 | 0.0004 | -5.0E-5 | -11.11 | 0.0004 | 0.0005 | 0.0004 | 2786200 |
| 1727731380 | 0.00045 | 5.0E-5 | 12.50 | 0.0005 | 0.0005 | 0.0004 | 1112500 |
| 1727472000 | 0.0004 | -0.0001 | -20.00 | 0.00045 | 0.0005 | 0.0004 | 107448516 |
| 1727386200 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.00045 | 3471600 |
| 1727299200 | 0.0005 | 0.0001 | 25.00 | 0.0005 | 0.0005999 | 0.0005 | 7913750 |
| 1727212800 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0005 | 0.0004 | 12475946 |
| 1727126940 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.00055 | 0.00045 | 35556375 |
| 1726867200 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 35668390 |
| 1726781220 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005 | 3000000 |
| 1726694460 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 145877 |
| 1726608240 | 0.0005999 | 0.0001 | 20.00 | 0.0007 | 0.0007 | 0.0005 | 264310 |
| 1726521720 | 0.0005 | -0.0002 | -28.57 | 0.0005 | 0.0007 | 0.0005 | 238500 |
| 1726262940 | 0.0007 | 0.00015 | 27.27 | 0.0005 | 0.0007 | 0.0005 | 1705407 |
| 1726176540 | 0.00055 | -0.00015 | -21.43 | 0.0005999 | 0.0007 | 0.00055 | 2786823 |
| 1726090140 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 9055456 |
| 1726003500 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 132857 |
| 1725917160 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0008 | 0.0005999 | 703994 |
| 1725658020 | 0.00075 | 0.0001 | 15.38 | 0.00065 | 0.00075 | 0.0005999 | 1713232 |
| 1725571440 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.0005999 | 7299931 |
| 1725485040 | 0.0007 | -0.0001 | -12.50 | 0.0005999 | 0.00085 | 0.0005999 | 4377313 |
| 1725398880 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 4144263 |
| 1725053340 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0007 | 725866 |
| 1724966400 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 91444 |
| 1724880360 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.00085 | 10551672 |
| 1724794080 | 0.0009 | 0 | 0.00 | 0.00082 | 0.0009 | 0.00082 | 22000 |
| 1724707740 | 0.0009 | 0 | 0.00 | 0.0007 | 0.0009 | 0.00065 | 3832090 |
| 1724448480 | 0.0009 | 0 | 0.00 | 0.00084 | 0.0009 | 0.0005999 | 7118089 |
| 1724362140 | 0.0009 | -0.0001 | -10.00 | 0.0008 | 0.0009 | 0.0007 | 4615666 |
| 1724275380 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0008 | 12792141 |
| 1724188800 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 5606565 |
| 1724102880 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0008 | 4858240 |
| 1723843740 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 11965775 |
| 1723756860 | 0.0009 | 0.0002 | 28.57 | 0.00065 | 0.0009 | 0.0005999 | 35423402 |
| 1723670820 | 0.0007 | 0 | 0.00 | 0.00065 | 0.0007 | 0.0005999 | 745315 |
| 1723584360 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.00055 | 33272432 |
| 1723497900 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005 | 0.0005999 | 0.0005 | 691697 |
| 1723238400 | 0.00055 | 5.0E-5 | 10.00 | 0.00055 | 0.00055 | 0.00055 | 23022 |
| 1723152000 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 2615800 |
| 1723065720 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005 | 17069073 |
| 1722979800 | 0.00055 | -5.0E-5 | -8.33 | 0.0005999 | 0.0005999 | 0.0005 | 6508000 |
| 1722893340 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 17394800 |
| 1722634140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0004 | 1181533 |
| 1722547620 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 613000 |
| 1722461340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 39270000 |
| 1722374820 | 0.0005 | -5.0E-5 | -9.09 | 0.0005 | 0.0005999 | 0.0005 | 3539215 |
| 1722288180 | 0.00055 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 31356433 |
| 1722029100 | 0.00055 | -5.0E-5 | -8.33 | 0.00055 | 0.00055 | 0.0005 | 1581690 |
| 1721942400 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005 | 0.0005999 | 0.0005 | 1562361 |
| 1721856480 | 0.00055 | 0 | 0.00 | 0.00055 | 0.00055 | 0.00055 | 1000000 |
| 1721770140 | 0.00055 | -5.0E-5 | -8.33 | 0.0005 | 0.0005999 | 0.0005 | 15504055 |
| 1721683740 | 0.0005999 | 0.0001 | 20.00 | 0.0004 | 0.0005999 | 0.0004 | 3131444 |
| 1721424180 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 7590000 |
| 1721337960 | 0.0005 | 6.0E-5 | 13.64 | 0.0005 | 0.0005 | 0.0004 | 2568664 |
| 1721251320 | 0.00044 | 0 | 0.00 | 0.00045 | 0.0005 | 0.0004 | 1180547 |
| 1721164920 | 0.00044 | -0.00016 | -26.67 | 0.0005 | 0.0005999 | 0.0004 | 8200121 |
| 1721078400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1720819200 | 0.0005999 | 0 | 0.00 | 0.00054 | 0.0005999 | 0.00054 | 8000 |
| 1720733280 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0004 | 28062015 |
| 1720646880 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 160000 |
| 1720560540 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 1451880 |
| 1720473600 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 8369100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
