ASTA FDG Historical Stock Price

Below is the stock price history for Asta Fdg ASFI. Data is recorded each day for the historical open, high, low, close and volume. The Asta Fdg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asta Fdg Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-14 7.20 7.30 7.20 7.30 400
2017-11-13 7.60 7.60 7.60 7.60 100
2017-11-07 8.45 8.45 8.45 8.45 100
2017-11-01 7.25 7.25 7.25 7.25 116
2017-10-31 7.15 7.15 7.15 7.15 100
2017-10-30 7.30 7.30 7.30 7.30 60
2017-10-27 7.30 7.30 7.25 7.25 500
2017-10-13 7.45 7.45 7.45 7.45 100
2017-10-12 7.85 7.85 7.85 7.85 100
2017-10-05 7.70 7.70 7.65 7.65 200
2017-10-04 7.65 7.65 7.65 7.65 500
2017-10-02 7.60 7.60 7.60 7.60 100
2017-09-27 7.55 7.55 7.55 7.55 194
2017-09-25 7.70 7.70 7.70 7.70 104
2017-09-20 7.85 7.85 7.70 7.70 1,100
2017-09-19 7.85 7.85 7.85 7.85 1
2017-09-13 7.65 7.65 7.60 7.60 115
2017-09-12 7.55 7.55 7.55 7.55 2
2017-09-08 7.55 7.55 7.55 7.55 100
2017-09-07 7.80 7.80 7.35 7.35 295
2017-09-06 7.80 7.80 7.80 7.80 80
2017-08-25 8.25 8.25 8.25 8.25 100
2017-08-24 8.10 8.10 8.10 8.10 740
2017-08-22 7.40 7.40 7.40 7.40 25
2017-08-21 7.45 7.45 7.20 7.20 200
2017-08-18 7.60 7.60 7.60 7.60 100
2017-08-17 7.55 7.55 7.55 7.55 100
2017-08-11 7.50 7.50 7.50 7.50 4
2017-08-09 7.30 7.30 7.30 7.30 100
2017-08-08 7.30 7.30 7.30 7.30 15

» More Asta Fdg Stock Price History

To see other companies like Asta Fdg (ASFI), view our stock market today for news, and other data.