Skip to main content
Astrid Intelligence Plc (ASTR)
Jul 18, 2024 - ASTR was delisted (reason: taken private)
0.506
-0.033 (-6.12%)
Inactive · Last trade price on Jun 26, 2024

Astra Space Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 16, 20240.540.540.540.540.54-23
Aug 12, 20240.540.540.540.540.54-7,790
Jul 18, 20240.540.540.540.540.54--
Jul 17, 20240.570.590.510.540.54-2.00%1,508,255
Jul 16, 20240.550.560.540.550.553.87%259,970
Jul 15, 20240.510.540.510.530.531.91%193,250
Jul 12, 20240.500.550.500.520.522.49%350,822
Jul 11, 20240.510.530.500.510.51-1.86%187,285
Jul 10, 20240.510.520.500.520.522.58%82,027
Jul 9, 20240.500.520.500.500.50-1.06%107,735
Jul 8, 20240.520.520.500.510.51-0.59%252,332
Jul 5, 20240.500.520.500.510.51-0.58%185,970
Jul 3, 20240.530.530.510.520.521.58%127,868
Jul 2, 20240.500.510.500.510.51-0.12%121,795
Jul 1, 20240.500.510.500.510.510.85%63,213
Jun 28, 20240.500.510.500.500.50-1.70%561,951
Jun 27, 20240.500.520.500.510.511.19%753,575
Jun 26, 20240.520.530.510.510.51-0.59%850,059
Jun 25, 20240.500.510.490.510.510.85%342,805
Jun 24, 20240.500.510.500.500.500.74%142,062
Jun 21, 20240.500.520.500.500.50-0.22%213,818
Jun 20, 20240.520.540.500.500.50-1.55%205,319
Jun 18, 20240.530.530.510.510.51-3.26%162,631
Jun 17, 20240.530.550.520.530.53-0.15%74,902
Jun 14, 20240.550.560.510.530.53-1.18%193,405
Jun 13, 20240.560.580.510.530.53-4.57%428,764
Jun 12, 20240.580.600.550.560.56-3.30%211,178
Jun 11, 20240.560.600.560.580.584.32%137,846
Jun 10, 20240.590.590.550.560.56-8.87%308,836
Jun 7, 20240.620.630.580.610.61-1.62%116,245
Jun 6, 20240.640.640.590.620.62-1.75%197,301
Jun 5, 20240.630.670.620.630.63-0.16%99,950
Jun 4, 20240.660.660.620.630.63-1.41%90,845
Jun 3, 20240.670.670.620.640.64-123,345
May 31, 20240.640.660.630.640.640.79%89,609
May 30, 20240.600.660.600.640.644.27%135,502
May 29, 20240.620.620.590.610.615.00%119,044
May 28, 20240.630.650.550.580.58-8.02%262,581
May 24, 20240.630.660.610.630.630.10%111,746
May 23, 20240.670.690.630.630.63-8.00%99,211
May 22, 20240.650.700.650.680.685.08%125,140
May 21, 20240.700.750.650.650.65-0.96%324,238
May 20, 20240.700.700.640.660.66-3.38%132,060
May 17, 20240.680.690.640.680.683.15%185,164
May 16, 20240.610.670.600.660.666.48%149,712
May 15, 20240.640.680.610.620.62-0.64%197,428
May 14, 20240.650.680.610.620.623.14%390,453
May 13, 20240.610.620.600.610.611.00%280,544
May 10, 20240.640.640.580.600.60-2.57%100,289
May 9, 20240.600.630.590.610.61-0.52%66,033
May 8, 20240.630.660.580.620.62-1.98%427,142
May 7, 20240.650.690.630.630.63-4.54%57,629
May 6, 20240.690.690.630.660.660.08%61,741
May 3, 20240.690.690.640.660.661.60%65,751
May 2, 20240.670.680.630.650.653.06%44,861
May 1, 20240.680.690.630.630.63-7.30%75,640
Apr 30, 20240.730.730.660.680.68-4.37%215,792
Apr 29, 20240.700.730.660.710.713.04%138,994
Apr 26, 20240.650.700.610.690.692.22%80,661
Apr 25, 20240.650.690.620.680.684.98%75,381
Apr 24, 20240.630.650.610.640.643.54%102,702
Apr 23, 20240.640.650.600.620.62-2.95%102,263
Apr 22, 20240.630.640.580.640.644.90%199,808
Apr 19, 20240.630.640.600.610.61-3.17%91,572
Apr 18, 20240.620.630.580.630.635.05%162,463
Apr 17, 20240.580.620.560.600.603.40%107,264
Apr 16, 20240.550.590.530.580.583.76%170,267
Apr 15, 20240.580.600.550.560.56-1.67%202,974
Apr 12, 20240.590.600.560.570.57-5.00%113,124
Apr 11, 20240.620.630.580.600.60-3.48%189,767
Apr 10, 20240.640.640.620.620.62-3.91%122,413
Apr 9, 20240.670.670.640.650.65-3.41%90,691
Apr 8, 20240.660.680.630.670.67-1.76%152,074
Apr 5, 20240.610.690.610.680.688.11%136,360
Apr 4, 20240.630.650.620.630.63-0.17%111,078
Apr 3, 20240.640.660.630.630.63-2.85%106,208
Apr 2, 20240.700.700.620.650.65-7.21%135,992
Apr 1, 20240.700.710.660.700.702.49%198,571
Mar 28, 20240.640.720.620.680.686.73%279,870
Mar 27, 20240.620.650.620.640.643.20%141,621
Mar 26, 20240.630.650.600.620.62-4.44%223,270
Mar 25, 20240.560.680.550.650.65-4.57%555,839
Mar 22, 20240.650.740.650.680.684.62%515,452
Mar 21, 20240.590.650.580.650.6515.07%516,991
Mar 20, 20240.560.570.550.560.564.48%243,302
Mar 19, 20240.540.550.530.540.541.85%265,286
Mar 18, 20240.560.580.530.530.53-5.36%431,490
Mar 15, 20240.580.600.560.560.56-6.20%428,166
Mar 14, 20240.580.600.560.600.602.93%274,745
Mar 13, 20240.560.610.560.580.581.58%296,447
Mar 12, 20240.570.610.550.570.57-1.55%543,492
Mar 11, 20240.550.590.550.580.580.87%540,658
Mar 8, 20240.580.630.520.580.58-1.54%2,042,699
Mar 7, 20240.860.900.520.580.58-32.09%1,264,336
Mar 6, 20240.890.940.850.860.86-3.48%304,474
Mar 5, 20240.801.010.800.890.8911.35%2,090,817
Mar 4, 20240.910.950.770.800.80-39.83%2,930,165
Mar 1, 20241.371.381.241.331.33-2.92%408,634
Feb 29, 20241.491.541.341.371.37-10.46%516,557
Feb 28, 20241.681.721.501.531.53-12.32%406,032