ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,320.97
0.33%
US Tech 100
18,170.60
0.55%
Dow Jones
40,040.31
0.09%
Brent Oil
83.945
0.42%
Bitcoin
66,850.85
1.04%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Astra Energy Inc (QB) (ASRE)

  7. Astra Energy Inc (QB) (ASRE) Historical

ASRE Astra Energy Inc (QB)

0.119
0.009 (8.18%)
Last Updated: 10:06:08
Delayed by 15 minutes

ASRE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.11 0.00 0.00% 0.1035 0.11 0.1035 22,002
May 16 2024 0.11 0.0034 3.19% 0.103 0.12 0.103 233,048
May 15 2024 0.1066 0.00 0.00% 0.1038 0.10804 0.097 39,200
May 14 2024 0.1066 -0.0074 -6.49% 0.115 0.115 0.093 102,852
May 13 2024 0.114 -0.001 -0.87% 0.10925 0.114 0.105 10,525
May 10 2024 0.115 0.00285 2.54% 0.11 0.115 0.105 9,159
May 09 2024 0.11215 0.00615 5.80% 0.11 0.116 0.10255 41,745
May 08 2024 0.106 -0.0039 -3.55% 0.10 0.11 0.10 23,750
May 07 2024 0.1099 -0.0071 -6.07% 0.091 0.1169 0.091 10,085
May 06 2024 0.117 -0.0009 -0.76% 0.11 0.118 0.091 22,719
May 03 2024 0.1179 0.0167 16.50% 0.1095 0.118 0.101 110,412
May 02 2024 0.1012 -0.0138 -12.00% 0.12 0.12 0.1012 79,470
May 01 2024 0.115 0.00 0.00% 0.115 0.115 0.11 15,683
Apr 30 2024 0.115 -0.0049 -4.09% 0.119 0.12 0.11 138,360
Apr 29 2024 0.1199 -0.0001 -0.08% 0.11 0.1199 0.11 3,011
Apr 26 2024 0.12 0.003 2.56% 0.1298 0.1298 0.11 15,536
Apr 25 2024 0.117 -0.003 -2.50% 0.12 0.12 0.11 4,700
Apr 24 2024 0.12 0.0001 0.08% 0.1104 0.12 0.11 9,000
Apr 23 2024 0.1199 0.00057 0.48% 0.1061 0.1298 0.1061 12,500
Apr 22 2024 0.11933 0.0024 2.05% 0.1061 0.1298 0.1061 7,992
Apr 19 2024 0.11693 -0.01307 -10.05% 0.13 0.13 0.11 79,800
Apr 18 2024 0.13 0.004 3.17% 0.122 0.13 0.11 122,534
Apr 17 2024 0.126 -0.0039 -3.00% 0.131 0.131 0.1226 84,615
Apr 16 2024 0.1299 0.0061 4.93% 0.1241 0.13 0.12 35,700
Apr 15 2024 0.1238 0.0018 1.48% 0.122 0.132 0.122 25,416
Apr 12 2024 0.122 0.008 7.02% 0.118 0.125 0.115 42,198
Apr 11 2024 0.114 -0.01588 -12.22% 0.118 0.1328 0.113 38,676
Apr 10 2024 0.129875 0.00488 3.90% 0.125 0.129875 0.12 7,209
Apr 09 2024 0.125 -0.005 -3.85% 0.13 0.13 0.125 10,200
Apr 08 2024 0.13 0.007 5.69% 0.117 0.13 0.117 54,164
Apr 05 2024 0.123 -0.016 -11.51% 0.139 0.14 0.123 95,001
Apr 04 2024 0.139 0.00 0.00% 0.13375 0.139 0.13375 81,122
Apr 03 2024 0.139 0.0155 12.55% 0.101 0.139 0.101 56,694
Apr 02 2024 0.1235 -0.0063 -4.85% 0.1298 0.1299 0.11643 60,200
Apr 01 2024 0.1298 -0.0002 -0.15% 0.1209 0.13 0.116 85,159
Mar 28 2024 0.13 0.00 0.00% 0.136735 0.136735 0.13 14,158
Mar 27 2024 0.13 0.0095 7.88% 0.1396 0.1396 0.1299 15,004
Mar 26 2024 0.1205 -0.01632 -11.92% 0.1351 0.1351 0.1205 46,925
Mar 25 2024 0.136815 -0.00219 -1.57% 0.153 0.153 0.1351 48,325
Mar 22 2024 0.139 0.00675 5.10% 0.1375 0.1397 0.13 80,410
Mar 21 2024 0.13225 -0.00745 -5.33% 0.1397 0.1397 0.125 18,893
Mar 20 2024 0.1397 -0.0043 -2.99% 0.144 0.144 0.123 30,840
Mar 19 2024 0.144 0.015 11.63% 0.1271 0.144 0.127 136,370
Mar 18 2024 0.129 -0.016 -11.03% 0.158 0.158 0.129 178,630
Mar 15 2024 0.145 -0.0049 -3.27% 0.15 0.15 0.14 45,290
Mar 14 2024 0.1499 0.0141 10.38% 0.133 0.159 0.133 73,498
Mar 13 2024 0.1358 -0.01045 -7.15% 0.13555 0.15 0.1233 132,376
Mar 12 2024 0.14625 0.00125 0.86% 0.148 0.15 0.145 46,340
Mar 11 2024 0.145 0.02702 22.91% 0.144 0.16 0.12 296,298
Mar 08 2024 0.117976 -0.01202 -9.25% 0.125 0.129 0.1104 42,100
Mar 07 2024 0.13 0.009 7.44% 0.1209 0.13 0.12 144,743
Mar 06 2024 0.121 -0.019 -13.57% 0.14 0.14 0.12 148,631
Mar 05 2024 0.14 0.0035 2.56% 0.1425 0.1425 0.1302 27,199
Mar 04 2024 0.1365 -0.0135 -9.00% 0.145756 0.145756 0.1273 183,122
Mar 01 2024 0.15 -0.0013 -0.86% 0.1442 0.1513 0.1384 43,623
Feb 29 2024 0.1513 0.0023 1.54% 0.149 0.1513 0.14295 65,846
Feb 28 2024 0.149 0.009 6.43% 0.1369 0.1513 0.1369 55,200
Feb 27 2024 0.14 0.001 0.72% 0.13195 0.14 0.13195 115,686
Feb 26 2024 0.139 0.0043 3.19% 0.1347 0.139 0.1223 80,080
Feb 23 2024 0.1347 -0.0153 -10.20% 0.15 0.15 0.1222 82,620
Feb 22 2024 0.15 -0.002 -1.32% 0.152 0.152 0.13 22,167
Feb 21 2024 0.152 0.012 8.57% 0.14 0.152 0.13375 78,973
Feb 20 2024 0.14 0.0125 9.80% 0.1275 0.14 0.1275 9,470

Your Recent History

USOTC
ASRE
Astra Energy (QB)
BIT
S29338
Societe Generale Effekten
BMF
DIFN26F28
DIFN26F28 - 07/2026
BOV
BIOM3
BIOMM ON
BIT
I07008
Intesa Sanpaolo
NASDAQ
DAX
Global X Funds Global X ...
EU
CMBGX
Credit Mutuel Arkea null
BIT
CL2
CASAM ETF Leveraged MSCI...
BIT
F13684
Vontobel Financial Produ...
BIT
SATLL5
Sg Issuer
COIN
MOONZETH
The Other Side Token
BIT
F18590
Vontobel Financial Produ...
BOV
USIM5
USIMINAS PNA
BIT
S32583
Societe Generale Effekten
ASX
FHE
Frontier Energy
BOV
CPLEF60
CPLEF60 Ex:5,95
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved