CC, ASTR-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ASTR-USD: Astar USD

19 Aug 2025

LAST: 0.0240	CHANGE: 0.00	OPEN: 0.0240	HIGH: 0.0243	ASK: 0.0000	VOLUME: 7.2M
LAST: 0.0240	CHG(%): 2.48	PREV: 0.0606	LOW: 0.0239	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	0.0240	0.0243	0.0239	0.0240	7.2M
18 Aug 25	0.0251	0.0251	0.0251	0.0251	6.67M
17 Aug 25	0.0251	0.0254	0.0248	0.0251	5.61M
16 Aug 25	0.0245	0.0252	0.0244	0.0251	4.76M
15 Aug 25	0.0246	0.0252	0.0238	0.0245	8.89M
14 Aug 25	0.0267	0.0270	0.0244	0.0246	14.03M
13 Aug 25	0.0261	0.0268	0.0259	0.0267	10.78M
12 Aug 25	0.0256	0.0256	0.0256	0.0256	14.78M
11 Aug 25	0.0256	0.0256	0.0256	0.0256	14.76M
10 Aug 25	0.0257	0.0259	0.0249	0.0256	16.15M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.06
MA20:	0.07
MA50:	0.06
MA200:	0.04
STO9:	17.11
RSI14:	36.94
WPR14:	-90.16
MTM14:	-0.01
ROC14:	-0.09
Week High:	0.07
Week Low:	0.02
Month High:	0.09
Month Low:	0.02
Volatility:	23.94