Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 312,025 |
| May 17 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 228,007 |
| May 16 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.85 | 100,000 |
| May 15 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.85 | 1,789,388 |
| May 14 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 1.755 | 1,217,725 |
| May 13 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.83 | 4,828,634 |
| May 10 2024 | 1.90 | 0.02 | 1.06% | 2.05 | 2.05 | 1.89 | 395,100 |
| May 09 2024 | 1.88 | -0.17 | -8.29% | 2.05 | 2.05 | 1.88 | 71,531 |
| May 08 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 37,527,754 |
| May 07 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 38,304 |
| May 03 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 4,199 |
| May 02 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 1.945 | 18,337 |
| May 01 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.10 | 2.00 | 80,995 |
| Apr 30 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 24,263 |
| Apr 29 2024 | 2.10 | -0.10 | -4.55% | 2.20 | 2.20 | 2.10 | 51,194 |
| Apr 26 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.15 | 700,813 |
| Apr 25 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.10 | 176,932 |
| Apr 24 2024 | 2.20 | 0.00 | 0.00% | 2.30 | 2.30 | 2.19 | 1,101,730 |
| Apr 23 2024 | 2.20 | -0.15 | -6.38% | 2.35 | 2.35 | 2.20 | 659,309 |
| Apr 22 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.30 | 9,882 |
| Apr 19 2024 | 2.35 | 0.03 | 1.29% | 2.25 | 2.35 | 2.25 | 76,857 |
| Apr 18 2024 | 2.32 | -0.03 | -1.28% | 2.35 | 2.35 | 2.25 | 84,159 |
| Apr 17 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.30 | 343,269 |
| Apr 16 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 15,247 |
| Apr 15 2024 | 2.35 | -0.01 | -0.42% | 2.35 | 2.35 | 2.35 | 229 |
| Apr 12 2024 | 2.36 | 0.06 | 2.61% | 2.35 | 2.36 | 2.35 | 72,595 |
| Apr 11 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.35 | 2.30 | 392,119 |
| Apr 10 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 33,909 |
| Apr 09 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 164,430 |
| Apr 08 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.37 | 2.30 | 121,986 |
| Apr 05 2024 | 2.30 | -0.10 | -4.17% | 2.25 | 2.36 | 2.25 | 142,106 |
| Apr 04 2024 | 2.40 | -0.10 | -4.00% | 2.50 | 2.50 | 2.25 | 1,005,877 |
| Apr 03 2024 | 2.50 | 0.00 | 0.00% | 2.55 | 2.55 | 2.50 | 87,140 |
| Apr 02 2024 | 2.50 | 0.00 | 0.00% | 2.55 | 2.55 | 2.45 | 245,693 |
| Mar 28 2024 | 2.50 | -0.11 | -4.21% | 2.60 | 2.65 | 2.50 | 1,015,853 |
| Mar 27 2024 | 2.61 | -0.04 | -1.51% | 2.65 | 2.65 | 2.60 | 216,626 |
| Mar 26 2024 | 2.65 | 0.04 | 1.53% | 2.65 | 2.65 | 2.60 | 7,183 |
| Mar 25 2024 | 2.61 | -0.04 | -1.51% | 2.65 | 2.67 | 2.61 | 474,283 |
| Mar 22 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.675 | 2.625 | 299,999 |
| Mar 21 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.70 | 2.65 | 237,554 |
| Mar 20 2024 | 2.65 | -0.15 | -5.36% | 2.65 | 2.785 | 2.65 | 200,770 |
| Mar 19 2024 | 2.80 | 0.07 | 2.56% | 2.65 | 2.80 | 2.65 | 25,699 |
| Mar 18 2024 | 2.73 | 0.08 | 3.02% | 2.65 | 2.73 | 2.65 | 43,600 |
| Mar 15 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 74,395 |
| Mar 14 2024 | 2.65 | -0.05 | -1.85% | 2.65 | 2.65 | 2.65 | 6,119 |
| Mar 13 2024 | 2.70 | 0.00 | 0.00% | 2.65 | 2.70 | 2.60 | 155,053 |
| Mar 12 2024 | 2.70 | 0.05 | 1.89% | 2.65 | 2.70 | 2.60 | 73,977 |
| Mar 11 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 28,196 |
| Mar 08 2024 | 2.65 | -0.05 | -1.85% | 2.60 | 2.65 | 2.60 | 384,789 |
| Mar 07 2024 | 2.70 | 0.10 | 3.85% | 2.65 | 2.70 | 2.60 | 856,437 |
| Mar 06 2024 | 2.60 | -0.10 | -3.70% | 2.85 | 2.85 | 2.60 | 419,362 |
| Mar 05 2024 | 2.70 | 0.10 | 3.85% | 2.65 | 2.70 | 2.65 | 356,456 |
| Mar 04 2024 | 2.60 | -0.10 | -3.70% | 2.65 | 2.70 | 2.60 | 337,505 |
| Mar 01 2024 | 2.70 | 0.05 | 1.89% | 2.65 | 2.725 | 2.65 | 217,470 |
| Feb 29 2024 | 2.65 | -0.15 | -5.36% | 2.65 | 2.675 | 2.65 | 60,987 |
| Feb 28 2024 | 2.80 | -0.10 | -3.45% | 2.85 | 2.87 | 2.65 | 1,191,656 |
| Feb 27 2024 | 2.90 | -0.02 | -0.68% | 2.90 | 2.955 | 2.80 | 4,231,261 |
| Feb 26 2024 | 2.92 | 0.12 | 4.29% | 2.85 | 3.05 | 2.825 | 4,122,008 |
| Feb 23 2024 | 2.80 | 0.45 | 19.15% | 2.55 | 2.95 | 2.35 | 6,791,633 |
| Feb 22 2024 | 2.35 | -0.05 | -2.08% | 2.35 | 2.35 | 2.30 | 24,041 |
| Feb 21 2024 | 2.40 | 0.00 | 0.00% | 2.375 | 2.40 | 2.35 | 517,343 |
