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
2019-06-14 6.69 6.84 6.69 6.84 500
2019-06-13 6.98 6.98 6.98 6.98 100
2019-06-12 7.05 7.05 7.00 7.00 600
2019-06-11 7.00 7.00 6.99 6.99 500
2019-06-07 6.90 6.95 6.90 6.95 201
2019-06-06 6.69 6.93 6.69 6.83 700
2019-06-05 6.99 6.99 6.85 6.85 500
2019-06-04 6.85 6.88 6.85 6.88 600
2019-05-31 7.10 7.10 7.10 7.10 300
2019-05-29 7.30 7.30 7.30 7.30 200
2019-05-28 7.33 7.33 7.18 7.26 1,654
2019-05-24 7.14 7.14 6.99 6.99 500
2019-05-23 6.89 6.93 6.89 6.90 825
2019-05-20 6.96 6.96 6.60 6.60 2,100
2019-05-14 5.38 5.38 5.38 5.38 100
2019-04-23 4.54 4.54 4.54 4.54 12
2019-04-17 4.65 4.65 4.65 4.65 100
2019-04-16 4.70 4.70 4.70 4.70 95
2019-03-29 4.70 4.70 4.70 4.70 7
2019-03-21 4.60 4.60 4.60 4.60 250
2019-03-20 4.75 4.75 4.75 4.75 128
2019-03-19 5.18 5.18 5.18 5.18 100
2019-03-11 5.11 5.11 5.11 5.11 2
2019-03-05 4.98 4.98 4.98 4.98 50
2019-02-25 4.76 4.76 4.76 4.76 200
2019-01-29 4.43 4.43 4.43 4.43 1,143
2019-01-15 4.27 4.27 4.15 4.15 106
2018-12-28 4.15 4.15 4.15 4.15 824
2018-12-26 4.00 4.00 3.76 4.00 400
2018-12-21 3.90 3.90 3.90 3.90 5

» More Asta Fdg Stock Price History

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