Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ASRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.8656 | -0.0439 | -4.83% | 0.9046 | 0.9095 | 0.8486 | 798,748 |
| Apr 23 2024 | 0.9095 | 0.0442 | 5.11% | 0.885 | 0.94 | 0.8606 | 1,100,484 |
| Apr 22 2024 | 0.8653 | 0.0923 | 11.94% | 0.788 | 0.88 | 0.78 | 732,259 |
| Apr 19 2024 | 0.773 | 0.019 | 2.52% | 0.754 | 0.7995 | 0.751 | 897,751 |
| Apr 18 2024 | 0.754 | -0.026 | -3.33% | 0.77 | 0.779999 | 0.752 | 709,228 |
| Apr 17 2024 | 0.78 | -0.0157 | -1.97% | 0.81 | 0.8199 | 0.762 | 860,456 |
| Apr 16 2024 | 0.7957 | -0.0187 | -2.30% | 0.8025 | 0.8193 | 0.7933 | 572,114 |
| Apr 15 2024 | 0.8144 | -0.0538 | -6.20% | 0.88 | 0.88 | 0.801 | 904,055 |
| Apr 12 2024 | 0.8682 | -0.0141 | -1.60% | 0.876 | 0.9074 | 0.86 | 506,522 |
| Apr 11 2024 | 0.8823 | -0.0154 | -1.72% | 0.91 | 0.91 | 0.88 | 689,941 |
| Apr 10 2024 | 0.8977 | -0.0095 | -1.05% | 0.90 | 0.9071 | 0.88 | 648,970 |
| Apr 09 2024 | 0.9072 | -0.0156 | -1.69% | 0.93 | 0.955876 | 0.90 | 775,050 |
| Apr 08 2024 | 0.9228 | -0.025 | -2.64% | 0.9578 | 0.96 | 0.92 | 339,823 |
| Apr 05 2024 | 0.9478 | 0.0246 | 2.66% | 0.9201 | 0.96 | 0.9011 | 444,509 |
| Apr 04 2024 | 0.9232 | -0.0011 | -0.12% | 0.9213 | 0.94 | 0.901 | 365,902 |
| Apr 03 2024 | 0.9243 | -0.0052 | -0.56% | 0.92 | 0.9384 | 0.887 | 569,620 |
| Apr 02 2024 | 0.9295 | -0.0064 | -0.68% | 0.9361 | 0.9412 | 0.915 | 457,581 |
| Apr 01 2024 | 0.9359 | -0.0234 | -2.44% | 0.97 | 0.974899 | 0.8857 | 828,587 |
| Mar 28 2024 | 0.9593 | -0.0307 | -3.10% | 1.01 | 1.02 | 0.95 | 931,993 |
| Mar 27 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.06 | 0.98 | 3,286,952 |
| Mar 26 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.06 | 1.02 | 519,542 |
| Mar 25 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.09 | 1.01 | 595,324 |
| Mar 22 2024 | 1.04 | -0.01 | -0.95% | 1.03 | 1.06 | 1.00 | 661,386 |
| Mar 21 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.065 | 1.01 | 619,957 |
| Mar 20 2024 | 1.04 | 0.03 | 2.97% | 1.00 | 1.075 | 0.96 | 780,129 |
| Mar 19 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.06 | 0.985 | 1,401,251 |
| Mar 18 2024 | 1.04 | -0.08 | -7.14% | 1.11 | 1.13 | 1.03 | 1,884,655 |
| Mar 15 2024 | 1.12 | 0.03 | 2.75% | 1.08 | 1.12 | 1.075 | 1,826,161 |
| Mar 14 2024 | 1.09 | -0.05 | -4.39% | 1.18 | 1.1884 | 1.05 | 2,726,676 |
| Mar 13 2024 | 1.14 | 0.13 | 12.87% | 1.05 | 1.20 | 1.03 | 3,796,610 |
| Mar 12 2024 | 1.01 | 0.08 | 8.06% | 1.00 | 1.21 | 0.9805 | 4,893,334 |
| Mar 11 2024 | 0.9347 | 0.023 | 2.52% | 0.9255 | 0.96 | 0.90 | 1,124,244 |
| Mar 08 2024 | 0.9117 | 0.00 | 0.00% | 0.915 | 0.95 | 0.90 | 687,298 |
| Mar 07 2024 | 0.9117 | 0.0217 | 2.44% | 0.89 | 0.9402 | 0.8825 | 1,023,309 |
| Mar 06 2024 | 0.89 | 0.0027 | 0.30% | 0.8879 | 0.8969 | 0.88 | 557,262 |
| Mar 05 2024 | 0.8873 | 0.0048 | 0.54% | 0.88 | 0.9166 | 0.8666 | 615,738 |
| Mar 04 2024 | 0.8825 | 0.00 | 0.00% | 0.9033 | 0.9199 | 0.8592 | 465,911 |
| Mar 01 2024 | 0.8825 | -0.0014 | -0.16% | 0.873 | 0.9384 | 0.8692 | 931,982 |
| Feb 29 2024 | 0.8839 | 0.0367 | 4.33% | 0.8542 | 0.8883 | 0.8401 | 597,226 |
| Feb 28 2024 | 0.8472 | 0.0104 | 1.24% | 0.83 | 0.859 | 0.8235 | 423,742 |
| Feb 27 2024 | 0.8368 | 0.0137 | 1.66% | 0.8225 | 0.86 | 0.8223 | 547,779 |
| Feb 26 2024 | 0.8231 | 0.0031 | 0.38% | 0.81 | 0.84 | 0.81 | 575,268 |
| Feb 23 2024 | 0.82 | 0.015 | 1.86% | 0.804 | 0.829 | 0.80 | 598,855 |
| Feb 22 2024 | 0.805 | 0.0158 | 2.00% | 0.8149 | 0.8184 | 0.78 | 502,011 |
| Feb 21 2024 | 0.7892 | -0.0339 | -4.12% | 0.81 | 0.8397 | 0.78 | 732,433 |
| Feb 20 2024 | 0.8231 | -0.0314 | -3.67% | 0.87 | 0.8899 | 0.8131 | 641,191 |
| Feb 16 2024 | 0.8545 | 0.0092 | 1.09% | 0.8453 | 0.89 | 0.82 | 920,509 |
| Feb 15 2024 | 0.8453 | 0.0365 | 4.51% | 0.81 | 0.8677 | 0.809 | 616,636 |
| Feb 14 2024 | 0.8088 | 0.0074 | 0.92% | 0.84 | 0.8498 | 0.79 | 515,515 |
| Feb 13 2024 | 0.8014 | -0.0628 | -7.27% | 0.8294 | 0.8555 | 0.7971 | 501,107 |
| Feb 12 2024 | 0.8642 | 0.0633 | 7.90% | 0.8009 | 0.8816 | 0.8009 | 884,248 |
| Feb 09 2024 | 0.8009 | 0.0079 | 1.00% | 0.781 | 0.821 | 0.779 | 739,068 |
| Feb 08 2024 | 0.793 | -0.0001 | -0.01% | 0.79 | 0.8098 | 0.78 | 494,937 |
| Feb 07 2024 | 0.7931 | -0.0044 | -0.55% | 0.7907 | 0.8078 | 0.7802 | 437,487 |
| Feb 06 2024 | 0.7975 | 0.0093 | 1.18% | 0.7882 | 0.82 | 0.7882 | 445,495 |
| Feb 05 2024 | 0.7882 | 0.0032 | 0.41% | 0.785 | 0.8057 | 0.78 | 652,765 |
| Feb 02 2024 | 0.785 | -0.0392 | -4.76% | 0.83 | 0.85 | 0.77 | 1,115,521 |
| Feb 01 2024 | 0.8242 | -0.0584 | -6.62% | 0.9001 | 0.9087 | 0.822 | 941,995 |
| Jan 31 2024 | 0.8826 | -0.0115 | -1.29% | 0.90 | 0.9199 | 0.8826 | 456,389 |
| Jan 30 2024 | 0.8941 | -0.0359 | -3.86% | 0.92 | 0.9403 | 0.89 | 558,882 |
| Jan 29 2024 | 0.93 | 0.0523 | 5.96% | 0.89 | 0.9487 | 0.85 | 786,620 |
| Jan 26 2024 | 0.8777 | -0.0081 | -0.91% | 0.883 | 0.9191 | 0.875 | 741,522 |
