Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ASTAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2025 | 7.02 | -0.06 | -0.85% | 7.04 | 7.16 | 6.84 | 1,559 |
| Mar 20 2025 | 7.08 | 0.02 | 0.28% | 7.24 | 7.24 | 7.08 | 112 |
| Mar 19 2025 | 7.06 | -0.02 | -0.28% | 7.08 | 7.08 | 7.00 | 799 |
| Mar 18 2025 | 7.08 | -0.12 | -1.67% | 7.02 | 7.08 | 7.02 | 1,052 |
| Mar 17 2025 | 7.20 | -0.10 | -1.37% | 7.02 | 7.20 | 7.02 | 100 |
| Mar 14 2025 | 7.30 | 0.30 | 4.29% | 7.04 | 7.30 | 7.02 | 450 |
| Mar 13 2025 | 7.00 | -0.36 | -4.89% | 7.00 | 7.30 | 7.00 | 1,520 |
| Mar 12 2025 | 7.36 | 0.36 | 5.14% | 7.04 | 7.36 | 7.02 | 101 |
| Mar 11 2025 | 7.00 | -0.04 | -0.57% | 7.36 | 7.42 | 7.00 | 902 |
| Mar 10 2025 | 7.04 | -0.16 | -2.22% | 7.50 | 7.50 | 7.04 | 29 |
| Mar 07 2025 | 7.20 | -0.10 | -1.37% | 7.00 | 7.20 | 7.00 | 1,582 |
| Mar 06 2025 | 7.30 | 0.10 | 1.39% | 7.20 | 7.30 | 7.02 | 309 |
| Mar 05 2025 | 7.20 | 0.06 | 0.84% | 7.20 | 7.20 | 7.20 | 1,000 |
| Mar 04 2025 | 7.14 | -0.14 | -1.92% | 7.14 | 7.14 | 7.14 | 10 |
| Feb 28 2025 | 7.28 | 0.12 | 1.68% | 7.16 | 7.28 | 7.16 | 154 |
| Feb 27 2025 | 7.16 | -0.10 | -1.38% | 7.40 | 7.40 | 7.16 | 769 |
| Feb 26 2025 | 7.26 | 0.00 | 0.00% | 7.30 | 7.62 | 7.26 | 1,892 |
| Feb 25 2025 | 7.26 | -0.06 | -0.82% | 7.26 | 7.26 | 7.26 | 60 |
| Feb 24 2025 | 7.32 | 0.04 | 0.55% | 7.12 | 7.32 | 7.10 | 4,949 |
| Feb 21 2025 | 7.28 | -0.02 | -0.27% | 7.12 | 7.28 | 7.12 | 1,023 |
| Feb 20 2025 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| Feb 19 2025 | 7.30 | 0.08 | 1.11% | 7.30 | 7.30 | 7.30 | 1,000 |
| Feb 18 2025 | 7.22 | -0.08 | -1.10% | 7.22 | 7.30 | 7.22 | 967 |
| Feb 17 2025 | 7.30 | 0.00 | 0.00% | 7.50 | 7.50 | 7.18 | 1,549 |
| Feb 14 2025 | 7.30 | -0.18 | -2.41% | 7.20 | 7.32 | 7.14 | 1,884 |
| Feb 13 2025 | 7.48 | -0.02 | -0.27% | 7.12 | 7.48 | 7.12 | 31 |
| Feb 12 2025 | 7.50 | 0.16 | 2.18% | 7.50 | 7.50 | 7.50 | 1,976 |
| Feb 11 2025 | 7.34 | 0.04 | 0.55% | 7.30 | 7.34 | 7.30 | 425 |
| Feb 10 2025 | 7.30 | -0.20 | -2.67% | 7.46 | 7.46 | 7.12 | 262 |
| Feb 07 2025 | 7.50 | 0.18 | 2.46% | 7.46 | 7.50 | 7.30 | 62 |
| Feb 06 2025 | 7.32 | 0.18 | 2.52% | 7.12 | 7.48 | 7.12 | 413 |
| Feb 05 2025 | 7.14 | -0.04 | -0.56% | 7.14 | 7.14 | 7.14 | 175 |
| Feb 04 2025 | 7.18 | 0.04 | 0.56% | 7.20 | 7.32 | 7.18 | 817 |
| Feb 03 2025 | 7.14 | -0.26 | -3.51% | 7.30 | 7.30 | 7.14 | 1,196 |
| Jan 31 2025 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
| Jan 30 2025 | 7.40 | -0.10 | -1.33% | 7.12 | 7.50 | 7.12 | 61 |
| Jan 29 2025 | 7.50 | 0.20 | 2.74% | 7.52 | 7.52 | 6.98 | 539 |
| Jan 28 2025 | 7.30 | 0.08 | 1.11% | 7.30 | 7.30 | 7.22 | 410 |
| Jan 27 2025 | 7.22 | 0.06 | 0.84% | 7.22 | 7.40 | 7.22 | 709 |
| Jan 24 2025 | 7.16 | 0.06 | 0.85% | 7.16 | 7.34 | 7.16 | 325 |
| Jan 23 2025 | 7.10 | -0.16 | -2.20% | 7.12 | 7.12 | 7.10 | 200 |
| Jan 22 2025 | 7.26 | 0.00 | 0.00% | 7.26 | 7.26 | 7.26 | 0.00 |
| Jan 21 2025 | 7.26 | -0.04 | -0.55% | 7.10 | 7.26 | 7.02 | 1,273 |
| Jan 20 2025 | 7.30 | 0.20 | 2.82% | 7.10 | 7.30 | 7.10 | 171 |
| Jan 17 2025 | 7.10 | -0.24 | -3.27% | 7.30 | 7.30 | 7.10 | 126 |
| Jan 16 2025 | 7.34 | 0.20 | 2.80% | 7.10 | 7.34 | 7.10 | 255 |
| Jan 15 2025 | 7.14 | -0.16 | -2.19% | 7.04 | 7.28 | 7.04 | 199 |
| Jan 14 2025 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 1 |
| Jan 13 2025 | 7.30 | 0.04 | 0.55% | 7.30 | 7.30 | 7.30 | 170 |
| Jan 10 2025 | 7.26 | -0.04 | -0.55% | 7.04 | 7.26 | 7.04 | 940 |
| Jan 09 2025 | 7.30 | -0.08 | -1.08% | 7.12 | 7.30 | 7.12 | 1,440 |
| Jan 08 2025 | 7.38 | 0.24 | 3.36% | 7.14 | 7.38 | 7.10 | 162 |
| Jan 07 2025 | 7.14 | -0.22 | -2.99% | 7.02 | 7.14 | 7.02 | 477 |
| Jan 03 2025 | 7.36 | -0.04 | -0.54% | 7.04 | 7.36 | 7.00 | 202 |
| Jan 02 2025 | 7.40 | 0.00 | 0.00% | 7.38 | 7.40 | 7.38 | 1 |
| Dec 31 2024 | 7.40 | 0.04 | 0.54% | 7.36 | 7.40 | 7.36 | 121 |
| Dec 30 2024 | 7.36 | 0.00 | 0.00% | 7.20 | 7.38 | 7.20 | 230 |
| Dec 27 2024 | 7.36 | 0.36 | 5.14% | 7.38 | 7.38 | 7.34 | 363 |
| Dec 23 2024 | 7.00 | -0.06 | -0.85% | 7.00 | 7.38 | 7.00 | 405 |
