Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ASTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.1464 | 0.0039 | 2.74% | 0.1425 | 0.1493 | 0.14195 | 6,499,612.00 |
| May 16 2024 | 0.1425 | -0.0046 | -3.13% | 0.1477 | 0.150 | 0.1387 | 15,242,460.00 |
| May 15 2024 | 0.1471 | 0.01438 | 10.83% | 0.1327 | 0.1487 | 0.13172 | 12,127,008.00 |
| May 14 2024 | 0.13272 | -0.00588 | -4.24% | 0.1386 | 0.1394 | 0.1297 | 9,274,929.00 |
| May 13 2024 | 0.1386 | -0.0034 | -2.39% | 0.1423 | 0.1446 | 0.1356 | 7,825,954.00 |
| May 12 2024 | 0.142 | 0.002 | 1.43% | 0.1404 | 0.1448 | 0.1402 | 5,031,524.00 |
| May 11 2024 | 0.140 | 0.0012 | 0.86% | 0.1388 | 0.1445 | 0.1384 | 8,050,178.00 |
| May 10 2024 | 0.1388 | -0.00512 | -3.56% | 0.1439 | 0.1511 | 0.1372 | 9,986,954.00 |
| May 09 2024 | 0.14392 | 0.00192 | 1.35% | 0.1424 | 0.1474 | 0.13717 | 11,046,906.00 |
| May 08 2024 | 0.142 | 0.00039 | 0.28% | 0.1413 | 0.147815 | 0.1372 | 10,431,357.00 |
| May 07 2024 | 0.14161 | -0.00409 | -2.81% | 0.1455 | 0.149 | 0.1413 | 7,207,824.00 |
| May 06 2024 | 0.1457 | -0.0012 | -0.82% | 0.1476 | 0.1532 | 0.1441 | 9,522,779.00 |
| May 05 2024 | 0.1469 | 0.001 | 0.69% | 0.1461 | 0.1477 | 0.1422 | 5,653,228.00 |
| May 04 2024 | 0.1459 | 0.0059 | 4.21% | 0.139707 | 0.1516 | 0.1388 | 10,086,162.00 |
| May 03 2024 | 0.140 | 0.0093 | 7.12% | 0.1307 | 0.1409 | 0.1303 | 12,604,246.00 |
| May 02 2024 | 0.1307 | 0.0031 | 2.43% | 0.1276 | 0.133 | 0.1233 | 9,500,924.00 |
| May 01 2024 | 0.1276 | 0.0028 | 2.24% | 0.1247 | 0.1282 | 0.1188 | 10,569,206.00 |
| Apr 30 2024 | 0.1248 | -0.0091 | -6.80% | 0.1338 | 0.1412 | 0.120 | 20,261,532.00 |
| Apr 29 2024 | 0.1339 | 0.0027 | 2.06% | 0.1295 | 0.1343 | 0.12589 | 13,228,345.00 |
| Apr 28 2024 | 0.1312 | 0.0002 | 0.15% | 0.1313 | 0.1357 | 0.1309 | 3,612,398.00 |
| Apr 27 2024 | 0.131 | 0.002113 | 1.64% | 0.1287 | 0.1327 | 0.1258 | 6,068,237.00 |
| Apr 26 2024 | 0.128887 | -0.005913 | -4.39% | 0.1345 | 0.1349 | 0.1266 | 6,548,106.00 |
| Apr 25 2024 | 0.1348 | -0.0028 | -2.03% | 0.1375 | 0.1398 | 0.132 | 9,515,461.00 |
| Apr 24 2024 | 0.1376 | -0.00466 | -3.28% | 0.1423 | 0.1472 | 0.1364 | 12,255,680.00 |
| Apr 23 2024 | 0.14226 | -0.01064 | -6.96% | 0.1528 | 0.1567 | 0.14062 | 19,467,108.00 |
| Apr 22 2024 | 0.1529 | 0.0044 | 2.96% | 0.1482 | 0.1554 | 0.1473 | 9,442,111.00 |
| Apr 21 2024 | 0.1485 | -0.0013 | -0.87% | 0.1497 | 0.1523 | 0.1442 | 15,445,020.00 |
| Apr 20 2024 | 0.1498 | 0.0089 | 6.32% | 0.1395 | 0.15278 | 0.1381 | 15,508,869.00 |
| Apr 19 2024 | 0.1409 | 0.0061 | 4.53% | 0.1348 | 0.1443 | 0.1247 | 14,423,304.00 |
| Apr 18 2024 | 0.1348 | 0.0057 | 4.42% | 0.1291 | 0.136 | 0.1272 | 10,604,417.00 |
| Apr 17 2024 | 0.1291 | -0.0053 | -3.94% | 0.1348 | 0.1397 | 0.1247 | 15,188,194.00 |
| Apr 16 2024 | 0.1344 | 0.0059 | 4.59% | 0.129 | 0.1355 | 0.1238 | 10,046,931.00 |
| Apr 15 2024 | 0.1285 | -0.0059 | -4.39% | 0.1326 | 0.1387 | 0.1258 | 8,826,252.00 |
| Apr 14 2024 | 0.1344 | 0.0113 | 9.18% | 0.1223 | 0.1361 | 0.114 | 20,454,425.00 |
| Apr 13 2024 | 0.1231 | -0.0228 | -15.63% | 0.1454 | 0.1502 | 0.1136 | 23,578,855.00 |
| Apr 12 2024 | 0.1459 | -0.023 | -13.62% | 0.1687 | 0.1853 | 0.1444 | 29,369,873.00 |
| Apr 11 2024 | 0.1689 | 0.0026 | 1.56% | 0.1663 | 0.1704 | 0.1628 | 11,024,250.00 |
| Apr 10 2024 | 0.1663 | 0.0012 | 0.73% | 0.1649 | 0.1679 | 0.1587 | 10,815,922.00 |
| Apr 09 2024 | 0.1651 | -0.0101 | -5.76% | 0.1751 | 0.1794 | 0.1586 | 16,279,377.00 |
| Apr 08 2024 | 0.1752 | 0.0004 | 0.23% | 0.1752 | 0.190 | 0.1741 | 11,984,992.00 |
| Apr 07 2024 | 0.1748 | 0.0093 | 5.62% | 0.1655 | 0.1769 | 0.162 | 12,191,236.00 |
| Apr 06 2024 | 0.1655 | 0.0056 | 3.50% | 0.1588 | 0.1691 | 0.1564 | 16,746,164.00 |
| Apr 05 2024 | 0.1599 | -0.0042 | -2.56% | 0.164 | 0.2322 | 0.1569 | 114,033,865.00 |
| Apr 04 2024 | 0.1641 | 0.0099 | 6.42% | 0.1535 | 0.1681 | 0.150 | 10,191,338.00 |
| Apr 03 2024 | 0.1542 | -0.0029 | -1.85% | 0.1571 | 0.1636 | 0.1513 | 9,310,792.00 |
| Apr 02 2024 | 0.1571 | -0.0182 | -10.38% | 0.1746 | 0.17513 | 0.1542 | 15,819,830.00 |
| Apr 01 2024 | 0.1753 | -0.0099 | -5.35% | 0.18688 | 0.18759 | 0.16897 | 11,635,189.00 |
| Mar 31 2024 | 0.1852 | 0.0081 | 4.57% | 0.1774 | 0.1897 | 0.17636 | 8,668,003.00 |
| Mar 30 2024 | 0.1771 | -0.0039 | -2.15% | 0.1812 | 0.1884 | 0.170 | 12,635,115.00 |
| Mar 29 2024 | 0.181 | -0.0051 | -2.74% | 0.185 | 0.187 | 0.1696 | 9,271,226.00 |
| Mar 28 2024 | 0.1861 | 0.0136 | 7.88% | 0.1726 | 0.1887 | 0.1709 | 20,159,524.00 |
| Mar 27 2024 | 0.1725 | -0.005 | -2.82% | 0.1776 | 0.1816 | 0.16341 | 16,203,447.00 |
| Mar 26 2024 | 0.1775 | 0.0028 | 1.60% | 0.1756 | 0.1836 | 0.1727 | 10,804,203.00 |
| Mar 25 2024 | 0.1747 | 0.00536 | 3.17% | 0.1699 | 0.1799 | 0.1691 | 20,004,276.00 |
| Mar 24 2024 | 0.16934 | -0.00006 | -0.04% | 0.1685 | 0.170769 | 0.16296 | 10,313,602.00 |
| Mar 23 2024 | 0.1694 | 0.00417 | 2.52% | 0.1675 | 0.1739 | 0.1614 | 11,466,798.00 |
| Mar 22 2024 | 0.16523 | 0.00283 | 1.74% | 0.1619 | 0.1693 | 0.158 | 13,176,032.00 |
| Mar 21 2024 | 0.1624 | -0.0022 | -1.34% | 0.1543 | 0.1672 | 0.1543 | 9,172,324.00 |
| Mar 20 2024 | 0.1646 | 0.0132 | 8.72% | 0.1542 | 0.1673 | 0.1455 | 10,687,022.00 |
| Mar 19 2024 | 0.1514 | -0.0079 | -4.96% | 0.1594 | 0.1636 | 0.14555 | 9,086,435.00 |
| Mar 18 2024 | 0.1593 | -0.00953 | -5.64% | 0.1691 | 0.1737 | 0.154748 | 6,821,571.00 |
| Mar 17 2024 | 0.16883 | 0.00283 | 1.70% | 0.1676 | 0.1722 | 0.15427 | 9,669,114.00 |
| Mar 16 2024 | 0.166 | -0.0111 | -6.27% | 0.1774 | 0.183 | 0.1636 | 11,779,002.00 |
| Mar 15 2024 | 0.1771 | -0.00221 | -1.23% | 0.1824 | 0.1866 | 0.1665 | 18,179,263.00 |
| Mar 14 2024 | 0.17931 | -0.00659 | -3.54% | 0.182673 | 0.187595 | 0.16878 | 8,017,669.00 |
| Mar 13 2024 | 0.1859 | 0.0075 | 4.20% | 0.17786 | 0.193 | 0.1696 | 18,721,917.00 |
| Mar 12 2024 | 0.1784 | 0.0004 | 0.22% | 0.17776 | 0.19014 | 0.1689 | 19,524,317.00 |
| Mar 11 2024 | 0.178 | -0.0019 | -1.06% | 0.1801 | 0.1856 | 0.16515 | 308,119,664.00 |
| Mar 10 2024 | 0.1799 | -0.00868 | -4.60% | 0.1901 | 0.2003 | 0.1758 | 36,868,821.00 |
| Mar 09 2024 | 0.18858 | -0.04072 | -17.76% | 0.220 | 0.251985 | 0.18302 | 1,012,610.00 |
| Mar 08 2024 | 0.2293 | 0.0897 | 64.26% | 0.1399 | 0.250 | 0.13851 | 297,777,728.00 |
| Mar 07 2024 | 0.1396 | 0.01015 | 7.84% | 0.1305 | 0.1441 | 0.1272 | 22,139,793.00 |
| Mar 06 2024 | 0.12945 | 0.00878 | 7.28% | 0.1201 | 0.130157 | 0.1162 | 12,527,485.00 |
| Mar 05 2024 | 0.12067 | -0.00903 | -6.96% | 0.1306 | 0.135 | 0.1123 | 22,228,201.00 |
| Mar 04 2024 | 0.1297 | -0.00077 | -0.59% | 0.1307 | 0.138 | 0.12623 | 14,635,051.00 |
| Mar 03 2024 | 0.13047 | 0.00087 | 0.67% | 0.1295 | 0.1343 | 0.1218 | 19,165,886.00 |
| Mar 02 2024 | 0.1296 | 0.00551 | 4.44% | 0.1249 | 0.137 | 0.1233 | 25,250,691.00 |
| Mar 01 2024 | 0.12409 | 0.00934 | 8.14% | 0.1154 | 0.12594 | 0.11441 | 21,631,273.00 |
| Feb 29 2024 | 0.11475 | -0.00032 | -0.28% | 0.115 | 0.1199 | 0.11206 | 16,445,943.00 |
| Feb 28 2024 | 0.11507 | 0.00317 | 2.83% | 0.1118 | 0.1184 | 0.110 | 24,704,987.00 |
| Feb 27 2024 | 0.1119 | 0.0014 | 1.27% | 0.1109 | 0.1189 | 0.108 | 21,867,598.00 |
| Feb 26 2024 | 0.1105 | 0.00069 | 0.63% | 0.11077 | 0.1146 | 0.107512 | 26,717,135.00 |
| Feb 25 2024 | 0.10981 | 0.00124 | 1.14% | 0.1084 | 0.1122 | 0.1064 | 15,540,821.00 |
| Feb 24 2024 | 0.10857 | 0.00217 | 2.04% | 0.106306 | 0.1166 | 0.10443 | 18,565,875.00 |
| Feb 23 2024 | 0.1064 | -0.0016 | -1.48% | 0.1082 | 0.10938 | 0.1043 | 12,723,055.00 |
| Feb 22 2024 | 0.108 | 0.0013 | 1.22% | 0.1068 | 0.1125 | 0.10471 | 14,183,701.00 |
| Feb 21 2024 | 0.1067 | -0.00905 | -7.82% | 0.1158 | 0.1162 | 0.10342 | 17,294,030.00 |
| Feb 20 2024 | 0.11575 | 0.00025 | 0.22% | 0.1158 | 0.11829 | 0.11104 | 10,327,943.00 |
| Feb 19 2024 | 0.1155 | -0.0001 | -0.09% | 0.1157 | 0.1202 | 0.115 | 11,906,371.00 |
| Feb 18 2024 | 0.1156 | 0.0029 | 2.57% | 0.1131 | 0.1179 | 0.1121 | 10,841,561.00 |
| Feb 17 2024 | 0.1127 | -0.0052 | -4.41% | 0.1178 | 0.11809 | 0.1103 | 15,936,469.00 |
