Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
21Shares AG (ASTX)
21Shares AG (ASTX) Historical

ASTX 21Shares AG

18.02

-1.53 (-7.83%)

Last Updated: 04:17:11

Delayed by 15 minutes

ASTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	19.55	-1.05	-5.10%	19.55	19.55	17.97	0
Jul 22 2024	20.60	0.68	3.41%	20.60	20.60	18.89	110
Jul 19 2024	19.92	-0.95	-4.55%	19.92	19.92	18.17	2,297
Jul 18 2024	20.87	-0.25	-1.18%	19.08	20.87	19.08	0
Jul 17 2024	21.12	0.99	4.92%	19.49	21.24	19.31	3,886
Jul 16 2024	20.13	2.84	16.43%	19.85	20.42	18.24	5,240
Jul 15 2024	17.29	0.00	0.00%	17.29	17.29	17.29	0
Jul 12 2024	17.29	2.48	16.75%	15.90	17.29	15.75	80
Jul 11 2024	14.81	0.00	0.00%	14.81	14.81	14.81	0
Jul 10 2024	14.81	0.75	5.33%	14.81	14.81	14.81	31
Jul 09 2024	14.06	0.23	1.66%	14.06	15.24	14.06	2,444
Jul 08 2024	13.83	-1.15	-7.68%	13.34	15.32	13.34	357
Jul 05 2024	14.98	-2.26	-13.11%	14.57	14.98	12.90	881
Jul 04 2024	17.24	0.00	0.00%	17.24	17.24	17.24	0
Jul 03 2024	17.24	-0.99	-5.43%	16.69	17.62	15.98	144
Jul 02 2024	18.23	-0.37	-1.99%	17.32	18.58	17.32	750
Jul 01 2024	18.60	-0.29	-1.54%	17.54	18.90	17.54	23
Jun 28 2024	18.89	-0.19	-1.00%	17.66	18.89	17.66	0
Jun 27 2024	19.08	0.28	1.49%	18.46	19.08	17.27	8,419
Jun 26 2024	18.80	-0.30	-1.57%	17.71	19.10	17.71	3,968
Jun 25 2024	19.10	0.94	5.18%	16.38	19.10	16.38	209
Jun 24 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0
Jun 21 2024	18.16	-0.82	-4.32%	16.94	18.16	16.94	0
Jun 20 2024	18.98	2.05	12.11%	18.59	18.98	17.31	55
Jun 19 2024	16.93	-0.75	-4.24%	16.93	16.93	16.93	44
Jun 18 2024	17.68	-0.69	-3.76%	17.98	17.98	16.43	125
Jun 17 2024	18.37	-4.07	-18.14%	18.58	19.66	18.31	9,100
Jun 14 2024	22.44	-1.30	-5.48%	23.25	23.25	21.09	166
Jun 13 2024	23.74	-1.88	-7.34%	23.81	23.81	23.74	47
Jun 12 2024	25.62	3.94	18.17%	23.76	25.62	22.13	500
Jun 11 2024	21.68	-1.00	-4.41%	21.68	23.08	21.68	2,000
Jun 10 2024	22.68	-4.86	-17.65%	24.13	24.13	22.68	100
Jun 07 2024	27.54	2.09	8.21%	26.33	27.54	24.07	2,719
Jun 06 2024	25.45	5.13	25.25%	25.93	26.44	23.79	349
Jun 05 2024	20.32	0.00	0.00%	20.32	20.32	20.32	0
Jun 04 2024	20.32	-0.88	-4.15%	19.72	22.10	19.72	625
Jun 03 2024	21.20	0.55	2.66%	20.74	21.20	19.10	5
May 31 2024	20.65	-1.18	-5.41%	19.31	20.89	19.31	1
May 30 2024	21.83	-0.08	-0.37%	19.40	21.83	18.88	7,611
May 29 2024	21.91	0.28	1.29%	20.19	21.91	19.88	64
May 28 2024	21.63	-0.07	-0.32%	21.73	21.73	19.91	10
May 27 2024	21.70	1.99	10.10%	20.01	21.70	20.01	90
May 24 2024	19.71	-3.64	-15.59%	19.53	19.71	19.53	2,357
May 23 2024	23.35	0.60	2.64%	20.92	23.35	20.75	4,364
May 22 2024	22.75	0.43	1.93%	21.58	23.44	21.20	289
May 21 2024	22.32	2.08	10.28%	22.72	22.72	22.32	2,237
May 20 2024	20.24	-2.34	-10.36%	21.99	22.15	20.11	3,555
May 17 2024	22.58	0.49	2.22%	22.37	22.58	20.58	180
May 16 2024	22.09	-0.85	-3.71%	23.56	24.24	20.45	10,784
May 15 2024	22.94	0.95	4.32%	19.15	22.94	19.14	200
May 14 2024	21.99	0.18	0.83%	20.21	21.99	19.94	40
May 13 2024	21.81	-1.09	-4.76%	19.98	21.81	19.81	4,651
May 10 2024	22.90	0.41	1.82%	21.82	23.43	21.59	178
May 09 2024	22.49	-1.00	-4.26%	22.92	22.92	20.95	3,000
May 08 2024	23.49	-1.28	-5.17%	23.48	23.49	21.66	116
May 07 2024	24.77	1.39	5.95%	24.77	24.77	22.50	208
May 06 2024	23.38	-0.53	-2.22%	24.38	25.28	23.38	62
May 03 2024	23.91	1.41	6.27%	21.74	23.91	21.62	520
May 02 2024	22.50	-2.97	-11.66%	22.52	23.09	21.14	545
Apr 30 2024	25.47	-2.20	-7.95%	25.08	26.83	25.08	4,442
Apr 29 2024	27.67	0.00	0.00%	27.67	27.67	27.67	0
Apr 26 2024	27.67	-2.67	-8.80%	29.21	29.21	27.24	806
Apr 25 2024	30.34	-1.16	-3.68%	28.29	30.34	27.89	200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions