ASTAUSNET SERVICES07/20/18 16:10
LAST:

 1.620
CHANGE:
 0.01
OPEN:
1.620
HIGH:
1.625
ASK:
1.625
VOLUME:
4,827,418
CHANGE(%):
0.31
PREV:
1.615
LOW:
1.610
BID:
1.615
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/181.6201.6251.6101.6204,827,4180
07/19/181.6101.6251.5901.6156,102,9730
07/18/181.5951.6051.5851.6053,433,3290
07/17/181.5851.6071.5801.5903,558,7850
07/16/181.6051.6051.5751.6054,763,4000
07/13/181.5701.5951.5621.5904,820,3660
07/12/181.5751.5801.5551.5706,575,4770
07/11/181.6301.6351.5751.5806,203,5450
07/10/181.6601.6601.6201.6355,829,4820
07/09/181.6951.6971.6751.6753,219,3730
FUNDAMENTALS
Sector:
Industry:
52wk range:1.51 - 1.96
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83