Historical Stock Prices

ASTI 
$0.0549
*  
unch
unch
Get ASTI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ASTI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 0.0539 0.0561 0.0517 0.0549 2,511,346
04/28/2016 0.0585 0.0585 0.0516 0.0549 7,903,194
04/27/2016 0.0586 0.0586 0.0521 0.0569 6,451,253
04/26/2016 0.0588 0.059 0.0548 0.0563 8,380,093
04/25/2016 0.0612 0.062 0.056 0.0579 6,681,141
04/22/2016 0.0614 0.062 0.059 0.06 2,077,605
04/21/2016 0.0592 0.062 0.058 0.0586 3,109,851
04/20/2016 0.059 0.061 0.0564 0.059 7,734,347
04/19/2016 0.061 0.062 0.0564 0.0585 6,620,769
04/18/2016 0.062 0.064 0.0566 0.0581 6,363,122
04/15/2016 0.0595 0.0619 0.0575 0.0618 2,419,365
04/14/2016 0.0598 0.062 0.057 0.0599 2,495,530
04/13/2016 0.0645 0.0645 0.0567 0.059 7,889,640
04/12/2016 0.06 0.0645 0.056 0.057 7,021,125
04/11/2016 0.065 0.065 0.0564 0.06 5,709,921
04/08/2016 0.0651 0.067 0.06 0.0602 2,624,706
04/07/2016 0.0575 0.0699 0.0551 0.063 6,058,178
04/06/2016 0.057 0.0605 0.0547 0.0561 8,172,065
04/05/2016 0.061 0.061 0.056 0.06 7,773,985
04/04/2016 0.0635 0.065 0.058 0.06 7,235,163
04/01/2016 0.062 0.065 0.0611 0.0621 2,116,382
03/31/2016 0.0617 0.063 0.0604 0.0625 1,982,135
03/30/2016 0.0649 0.0649 0.0592 0.0605 5,244,368
03/29/2016 0.0605 0.065 0.0593 0.061 5,630,131
03/28/2016 0.0679 0.069 0.0596 0.0611 6,768,920
03/24/2016 0.066 0.07 0.0601 0.066 4,380,956
03/23/2016 0.0689 0.07 0.06 0.064 9,478,814
03/22/2016 0.0742 0.0765 0.0632 0.0689 11,487,730
03/21/2016 0.0778 0.082 0.0698 0.0759 6,933,543
03/18/2016 0.08 0.082 0.07 0.0761 2,928,530
03/17/2016 0.0691 0.088 0.069 0.0786 6,412,652
03/16/2016 0.072 0.0747 0.0643 0.0689 10,601,780
03/15/2016 0.0915 0.092 0.069 0.0728 13,105,970
03/14/2016 0.1211 0.1211 0.082 0.09 28,329,390
03/11/2016 0.059 0.099 0.055 0.099 22,189,850
03/10/2016 0.0575 0.06 0.055 0.06 2,648,388
03/09/2016 0.0573 0.062 0.0549 0.0559 7,394,915
03/08/2016 0.058 0.0609 0.0551 0.0553 6,666,807
03/07/2016 0.056 0.062 0.054 0.058 7,990,753
03/04/2016 0.056 0.056 0.05 0.055 6,761,729
03/03/2016 0.0537 0.055 0.0485 0.0529 7,479,401
03/02/2016 0.0602 0.061 0.05 0.0525 9,366,372
03/01/2016 0.0646 0.068 0.0571 0.06 8,669,995
02/29/2016 0.065 0.075 0.064 0.0646 7,000,153
02/26/2016 0.063 0.073 0.055 0.069 4,812,726
02/25/2016 0.055 0.078 0.052 0.0673 14,178,140
02/24/2016 0.056 0.065 0.046 0.06 32,920,710
02/23/2016 0.09 0.09 0.08 0.0825 12,251,730
02/22/2016 0.0919 0.0919 0.085 0.087 8,076,599
02/19/2016 0.09 0.093 0.085 0.0876 7,864,383
02/18/2016 0.0975 0.0975 0.088 0.0929 6,746,578
02/17/2016 0.0965 0.0985 0.091 0.095 8,744,913
02/16/2016 0.1 0.1002 0.091 0.0943 9,074,793
02/12/2016 0.102 0.102 0.092 0.095 8,110,530
02/11/2016 0.1046 0.105 0.0973 0.1049 5,723,469
02/10/2016 0.11 0.114 0.1 0.1084 7,495,052
02/09/2016 0.116 0.117 0.103 0.11 11,697,570
02/08/2016 0.12 0.12 0.1011 0.1138 17,581,590
02/05/2016 0.11 0.11 0.095 0.097 11,400,710
02/04/2016 0.081 0.106 0.081 0.0939 19,724,400
02/03/2016 0.099 0.0994 0.08 0.0803 13,127,060
02/02/2016 0.12 0.1234 0.092 0.0954 26,371,840
02/01/2016 0.115 0.13 0.1025 0.1106 48,895,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?