The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Astur Gold

  • AST
  • TSX Venture
  • Mining
  • Latest 0.32
  • Currency C$
  • Change 0.02
  • Percent Change 6.667 %
  • Volume 5,000
  • Tue Jul 29, 2014 10:29 AM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.32 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 0.32 0.31 0.31 0.32 5,000
Jul 28 0.30 0.28 0.28 0.30 35,000
Jul 25 0.31 0.28 0.31 0.28 29,080
Jul 24 0.36 0.31 0.31 0.32 39,778
Jul 23 0.32 0.32 0.32 0.32 7,500
Jul 22 0.36 0.36 0.36 0.36 --
Jul 21 0.36 0.33 0.33 0.36 5,301
Jul 18 0.36 0.36 0.36 0.36 --
Jul 17 0.36 0.31 0.36 0.36 15,400
Jul 16 0.35 0.31 0.34 0.35 24,300
Jul 15 0.31 0.27 0.28 0.31 14,000
Jul 14 0.28 0.28 0.28 0.28 3,300
Jul 11 0.30 0.28 0.30 0.28 56,000
Jul 10 0.34 0.29 0.30 0.32 48,000
Jul 9 0.28 0.28 0.28 0.28 25,000
Jul 8 0.26 0.26 0.26 0.26 1,900
Jul 7 0.28 0.25 0.28 0.25 17,300
Jul 4 0.26 0.26 0.26 0.26 10,000
Jul 3 0.28 0.23 0.24 0.28 62,500
Jul 2 0.25 0.25 0.25 0.25 15,000
Jun 30 0.26 0.26 0.26 0.26 6,500
Jun 27 0.25 0.25 0.25 0.25 --
Jun 26 0.25 0.25 0.25 0.25 23,500
Jun 25 0.24 0.24 0.24 0.24 13,700
Jun 24 0.25 0.22 0.25 0.22 10,500
Jun 23 0.26 0.24 0.26 0.25 9,500
Jun 20 0.28 0.28 0.28 0.28 51,800
Jun 19 0.27 0.22 0.22 0.27 28,000
Jun 18 0.26 0.21 0.22 0.21 24,316
Jun 17 0.24 0.22 0.24 0.22 28,233
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.