FinData: Historical Data for NASDAQ, ASTR

Sunday, 22 May 2022

Astra Space Inc. Cl. A

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/21	8.570	8.995	8.445	8.850	2,896,400
13/10/21	8.420	8.550	8.070	8.500	2,282,200
12/10/21	7.870	8.600	7.410	8.380	8,396,800
11/10/21	8.050	8.070	7.480	7.500	2,454,500
08/10/21	7.970	8.230	7.750	7.830	2,635,600
07/10/21	7.700	8.008	7.635	7.740	1,498,600
06/10/21	7.350	7.760	7.340	7.660	1,989,200
05/10/21	7.760	7.800	7.380	7.530	3,194,800
04/10/21	8.290	8.390	7.670	7.780	4,010,000
01/10/21	8.690	8.740	8.300	8.450	2,193,100
30/09/21	8.630	8.730	8.360	8.690	2,230,000
29/09/21	8.930	9.040	8.540	8.600	2,375,700
28/09/21	9.360	9.410	8.820	8.840	2,796,000
27/09/21	9.290	9.640	9.271	9.340	2,063,900
24/09/21	9.220	9.380	9.130	9.330	1,368,900
23/09/21	9.200	9.490	9.100	9.390	2,169,200
22/09/21	9.050	9.230	9.000	9.030	1,803,500
21/09/21	9.100	9.280	8.880	8.970	2,842,600
20/09/21	9.090	9.270	8.860	9.040	3,025,100
17/09/21	9.350	9.790	9.310	9.620	11,304,300
16/09/21	9.270	9.550	9.180	9.370	2,940,800
15/09/21	9.260	9.430	9.160	9.220	1,495,700
14/09/21	9.250	9.550	9.140	9.290	2,201,800
13/09/21	9.740	9.780	9.110	9.220	2,505,800
10/09/21	9.260	9.890	9.110	9.690	4,178,000
09/09/21	8.900	9.630	8.850	9.240	5,471,500
08/09/21	9.140	9.190	8.770	8.780	3,314,400
07/09/21	10.160	10.230	8.950	9.030	8,373,400
03/09/21	10.20	10.46	9.82	10.27	3,305,100
02/09/21	9.63	10.47	9.52	10.15	4,311,000
01/09/21	9.400	9.690	9.320	9.600	3,375,800
31/08/21	9.360	9.600	9.200	9.430	3,860,900
30/08/21	8.960	9.850	8.870	9.490	12,449,900
27/08/21	11.56	11.95	11.36	11.67	4,581,450
26/08/21	11.10	11.59	10.80	11.38	4,151,200
25/08/21	11.78	11.79	10.66	11.05	4,686,900
24/08/21	10.74	11.65	10.72	11.58	5,211,500
23/08/21	9.91	11.25	9.75	10.58	5,415,700
20/08/21	9.500	10.340	9.480	9.620	4,061,000
19/08/21	9.700	10.200	9.440	9.500	3,456,200
18/08/21	9.880	10.290	9.672	9.930	2,287,000
17/08/21	10.470	10.650	9.450	9.860	5,291,800
16/08/21	11.14	11.35	10.63	10.68	4,803,100

Global Indices

Code	Last	Change
COMP	14,897	74	0.50%
DJI	35,295	382	1.09%
SP500	4,471	33	0.75%
DAX	15,587	125	0.81%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.37	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.159	0.001	0.06%
NZDUSD	0.7070	0.0036	0.51%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9524	0.0044	0.46%