ASTGroup More Historical Data - ALAST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
ASTGroup (ALAST)
ASTGroup (ALAST) Historical

ALAST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.70	0.164	30.60%	0.536	0.71	0.52	26,215
May 16 2024	0.536	0.006	1.13%	0.52	0.54	0.52	6,272
May 15 2024	0.53	0.02	3.92%	0.51	0.53	0.491	5,834
May 14 2024	0.51	0.055	12.09%	0.446	0.53	0.446	24,839
May 13 2024	0.455	-0.015	-3.19%	0.445	0.467	0.445	5,025
May 10 2024	0.47	0.02	4.44%	0.45	0.47	0.44	2,674
May 09 2024	0.45	0.025	5.88%	0.425	0.45	0.41	16,839
May 08 2024	0.425	0.013	3.16%	0.412	0.425	0.41	2,659
May 07 2024	0.412	0.002	0.49%	0.40	0.428	0.396	10,074
May 06 2024	0.41	0.008	1.99%	0.396	0.42	0.396	8,715
May 03 2024	0.402	0.002	0.50%	0.401	0.45	0.40	52,369
May 02 2024	0.40	0.001	0.25%	0.40	0.40	0.40	5,001
Apr 30 2024	0.399	0.009	2.31%	0.392	0.399	0.39	2,904
Apr 29 2024	0.39	-0.003	-0.76%	0.394	0.394	0.39	751
Apr 26 2024	0.393	0.001	0.26%	0.391	0.401	0.391	6,267
Apr 25 2024	0.392	-0.01	-2.49%	0.403	0.41	0.392	8,442
Apr 24 2024	0.402	-0.018	-4.29%	0.42	0.43	0.40	7,013
Apr 23 2024	0.42	0.051	13.82%	0.358	0.46	0.358	31,514
Apr 22 2024	0.369	-0.031	-7.75%	0.354	0.379	0.35	26,929
Apr 19 2024	0.40	-0.132	-24.81%	0.53	0.53	0.362	22,404
Apr 18 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 17 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 16 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 15 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 12 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 11 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 10 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 09 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 08 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 05 2024	0.532	-0.008	-1.48%	0.54	0.542	0.532	1,884
Apr 04 2024	0.54	-0.014	-2.53%	0.55	0.566	0.54	2,494
Apr 03 2024	0.554	-0.01	-1.77%	0.564	0.564	0.554	4,018
Apr 02 2024	0.564	-0.006	-1.05%	0.57	0.57	0.56	1,016
Mar 28 2024	0.57	0.01	1.79%	0.562	0.57	0.56	900
Mar 27 2024	0.56	-0.02	-3.45%	0.56	0.568	0.56	3,563
Mar 26 2024	0.58	-0.01	-1.69%	0.588	0.588	0.56	2,138
Mar 25 2024	0.59	0.002	0.34%	0.59	0.59	0.564	2,905
Mar 22 2024	0.588	0.018	3.16%	0.572	0.59	0.57	1,531
Mar 21 2024	0.57	0.016	2.89%	0.56	0.588	0.56	4,005
Mar 20 2024	0.554	0.004	0.73%	0.57	0.578	0.552	883
Mar 19 2024	0.55	-0.038	-6.46%	0.588	0.588	0.55	3,030
Mar 18 2024	0.588	-0.002	-0.34%	0.60	0.60	0.55	17,069
Mar 15 2024	0.59	-0.01	-1.67%	0.602	0.616	0.59	610
Mar 14 2024	0.60	0.018	3.09%	0.594	0.60	0.594	664
Mar 13 2024	0.582	0.002	0.34%	0.598	0.608	0.582	2,942
Mar 12 2024	0.58	-0.008	-1.36%	0.64	0.64	0.566	5,416
Mar 11 2024	0.588	-0.012	-2.00%	0.60	0.608	0.56	9,736
Mar 08 2024	0.60	-0.12	-16.67%	0.71	0.71	0.52	42,991
Mar 07 2024	0.72	-0.03	-4.00%	0.766	0.766	0.714	9,765
Mar 06 2024	0.75	0.03	4.17%	0.73	0.75	0.73	511
Mar 05 2024	0.72	0.02	2.86%	0.70	0.72	0.70	264
Mar 04 2024	0.70	0.02	2.94%	0.68	0.70	0.68	1,587
Mar 01 2024	0.68	0.02	3.03%	0.672	0.68	0.664	4,776
Feb 29 2024	0.66	-0.18	-21.43%	0.70	0.702	0.63	28,075
Feb 28 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0.00
Feb 27 2024	0.84	-0.002	-0.24%	0.86	0.86	0.84	179
Feb 26 2024	0.842	-0.038	-4.32%	0.90	0.90	0.84	8,361
Feb 23 2024	0.88	-0.01	-1.12%	0.89	0.89	0.88	496
Feb 22 2024	0.89	0.026	3.01%	0.872	0.89	0.872	626
Feb 21 2024	0.864	0.014	1.65%	0.87	0.90	0.864	3,466
Feb 20 2024	0.85	-0.066	-7.21%	0.916	0.916	0.84	12,699

Terra Virtua Kolect

VanEck Junior Gold Miner...

Belfius Bank 1.571% 21ju...

Dimensional Ultrashort F...

CRSP US Technology Value

Granite 3l Gfam

Diversified Fixed Income...

Corevalues Alpha Greater...

TransGlobal Assets (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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