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
2018-09-06 4.00 4.25 4.00 4.25 800
2018-08-31 3.80 3.80 3.80 3.80 6
2018-08-29 3.55 3.80 3.55 3.80 5
2018-08-28 3.30 3.70 3.30 3.65 655
2018-08-27 3.10 3.10 3.10 3.10 10
2018-08-03 3.25 3.45 3.25 3.45 203
2018-08-02 3.40 4.45 3.40 3.80 11,371
2018-07-12 3.40 3.40 3.40 3.40 76
2018-07-09 3.50 3.50 3.50 3.50 62
2018-07-06 3.45 3.45 3.45 3.45 24
2018-06-29 3.45 3.45 3.45 3.45 129
2018-06-22 3.70 3.70 3.60 3.60 512
2018-06-19 3.65 3.65 3.65 3.65 92
2018-06-18 3.55 3.60 3.55 3.60 286
2018-06-11 3.90 3.90 3.90 3.90 1
2018-06-08 3.85 3.85 3.85 3.85 73
2018-06-01 3.50 3.50 3.50 3.50 233
2018-05-23 3.50 3.50 3.50 3.50 100
2018-05-22 3.45 3.45 3.45 3.45 175
2018-05-14 3.55 3.55 3.55 3.55 100
2018-05-09 3.40 3.40 3.40 3.40 1,392
2018-05-08 3.35 3.35 3.35 3.35 95
2018-05-01 3.50 3.50 3.50 3.50 132
2018-04-30 3.70 3.70 3.70 3.70 100
2018-04-27 3.50 3.65 3.50 3.65 500
2018-04-25 3.50 3.75 3.50 3.65 1,997
2018-04-24 3.60 3.60 3.55 3.55 232
2018-04-23 3.60 3.60 3.50 3.50 268
2018-04-19 3.55 3.55 3.55 3.55 100
2018-04-18 3.65 3.65 3.65 3.65 100

» More Asta Fdg Stock Price History

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