Skip to main content
Astra Energy, Inc. (ASRE)
OTCMKTS · Delayed Price · Currency is USD
0.0186
-0.0019 (-9.17%)
At close: Mar 6, 2026

Astra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.020.020.020.020.02-9.27%5,060
Mar 5, 20260.020.020.010.020.0210.81%17,400
Mar 4, 20260.020.020.020.020.0271.30%581
Mar 2, 20260.010.010.010.010.01-30.77%5,099
Feb 27, 20260.020.020.020.020.0256.00%28,668
Feb 26, 20260.020.020.010.010.01-50.00%4,000
Feb 25, 20260.020.020.020.020.0283.49%700
Feb 24, 20260.010.020.010.010.01-7.63%68,832
Feb 23, 20260.010.010.010.010.0113.46%6,119
Feb 20, 20260.010.010.010.010.0111.83%30,000
Feb 19, 20260.010.010.010.010.01-1.06%142,000
Feb 18, 20260.010.010.010.010.01-7.84%107,251
Feb 17, 20260.010.010.010.010.01-1,000
Feb 13, 20260.010.010.010.010.0112.09%2,600
Feb 11, 20260.010.010.010.010.012.25%142,114
Feb 10, 20260.010.010.010.010.018.54%50,000
Feb 9, 20260.010.010.010.010.01-18,550
Feb 6, 20260.010.010.010.010.01-12.77%9,100
Feb 5, 20260.010.010.010.010.011.08%24,000
Feb 4, 20260.010.010.010.010.0124.00%28,513
Feb 3, 20260.010.010.010.010.01-25.00%75,580
Feb 2, 20260.010.010.010.010.01-15.25%21,230
Jan 27, 20260.010.010.010.010.012.61%10,000
Jan 26, 20260.010.010.010.010.01-10.85%41,117
Jan 23, 20260.010.010.010.010.01-2.27%33,100
Jan 22, 20260.010.020.010.010.01-8.33%50,498
Jan 21, 20260.010.010.010.010.019.09%12,100
Jan 20, 20260.010.010.010.010.01-40,000
Jan 16, 20260.020.020.010.010.01-3.65%121,836
Jan 15, 20260.010.010.010.010.01-7.43%23,523
Jan 14, 20260.010.010.010.010.01-9,459
Jan 12, 20260.010.010.010.010.0112.12%71,500
Jan 9, 20260.010.010.010.010.01-12.00%40,005
Jan 7, 20260.010.020.010.020.0211.94%52,100
Jan 6, 20260.020.020.010.010.01-8.22%21,500
Jan 5, 20260.020.020.010.010.01-4.58%14,000
Jan 2, 20260.020.020.020.020.0215.91%39,902
Dec 31, 20250.020.020.010.010.01-10.81%25,291
Dec 30, 20250.010.010.010.010.01-19.13%61,400
Dec 29, 20250.020.020.010.020.0237.59%24,000
Dec 24, 20250.010.010.010.010.010.76%84,842
Dec 23, 20250.020.020.010.010.01-10.81%76,674
Dec 22, 20250.020.020.010.010.01-17.78%107,900
Dec 19, 20250.020.020.010.020.0212.50%7,932
Dec 18, 20250.020.020.020.020.0221.21%20,800
Dec 17, 20250.010.010.010.010.01-30.53%700
Dec 15, 20250.020.020.010.020.0224.18%509,489
Dec 12, 20250.010.020.010.020.02-4.38%43,500
Dec 11, 20250.020.020.020.020.02-1,196
Dec 10, 20250.010.020.010.020.028.11%56,050
Dec 9, 20250.010.010.010.010.015.71%32,225
Dec 8, 20250.020.020.010.010.01-31.37%448,412
Dec 5, 20250.020.020.020.020.02-2.86%94,799
Dec 4, 20250.020.020.020.020.0211.70%6,506
Dec 1, 20250.020.020.020.020.02-8.29%1,000
Nov 28, 20250.020.020.020.020.02-2.38%2,380
Nov 25, 20250.020.020.020.020.0213.51%104,000
Nov 24, 20250.020.020.020.020.02-7.50%14,000
Nov 21, 20250.020.020.020.020.029.29%82,394
Nov 18, 20250.020.020.020.020.02-12.86%16,682
Nov 17, 20250.020.020.020.020.025.00%13,711
Nov 14, 20250.020.020.020.020.0213.64%10,100
Nov 13, 20250.020.020.020.020.02-13.73%40,000
Nov 12, 20250.020.020.020.020.0217.24%80,232
Nov 11, 20250.020.020.010.020.0210.83%170,760
Nov 10, 20250.010.020.010.020.0230.83%920,792
Nov 7, 20250.010.010.010.010.01-13.04%88,170
Nov 6, 20250.020.020.010.010.01-14.81%38,010
Nov 5, 20250.020.020.020.020.02-16.49%116,531
Nov 3, 20250.020.020.020.020.02-22.09%1,100
Oct 31, 20250.020.020.020.020.0216.36%39,756
Oct 30, 20250.020.020.020.020.02-4.04%9,000
Oct 29, 20250.020.020.020.020.02-14.23%6,402
Oct 28, 20250.020.030.020.030.0317.12%56,590
Oct 27, 20250.020.020.020.020.02-1.33%2,600
Oct 24, 20250.030.030.020.020.02-9.64%84,319
Oct 23, 20250.030.030.020.020.0216.90%5,429
Oct 22, 20250.020.020.020.020.02-19.32%31,835
Oct 21, 20250.020.030.020.030.035.60%17,849
Oct 16, 20250.020.030.020.030.03-21.87%193,250
Oct 14, 20250.030.030.030.030.03-20,666
Oct 13, 20250.030.030.030.030.03-8.57%7,900
Oct 10, 20250.030.040.030.040.047.69%44,964
Oct 9, 20250.030.030.030.030.03-7,900
Oct 8, 20250.030.030.030.030.03-16.45%826
Oct 7, 20250.040.040.030.040.042.37%15,696
Oct 6, 20250.040.040.040.040.04-9.31%72,080
Oct 3, 20250.050.050.040.040.04-6.89%3,632
Oct 2, 20250.040.050.040.050.053.69%189,462
Oct 1, 20250.040.040.040.040.04-1.59%50,300
Sep 30, 20250.040.040.040.040.04-5.57%3,300
Sep 26, 20250.050.050.050.050.057.36%16,652
Sep 24, 20250.050.050.040.040.04-7.45%50,623
Sep 23, 20250.050.050.050.050.05-0.63%65,141
Sep 22, 20250.050.050.050.050.05-4.64%2,000
Sep 18, 20250.050.050.050.050.05-0.60%4,366
Sep 17, 20250.050.050.050.050.05-9.44%12,177
Sep 16, 20250.060.060.050.060.06-5.65%8,336
Sep 15, 20250.050.060.050.060.063.00%1,505
Sep 11, 20250.060.060.060.060.066.58%260