Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Sunday, 22 May 2022
Astra Space Inc. Cl. A
NASDAQ
ASTR
Summary
|
Chart
|
News
|
History
|
More info..
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%