Astra Space, Inc.
ASTRNASDAQIndustrials
$0.54
$-0.01(-2.00%)
Market Cap$12241228
P/E Ratio—
52W High$6.45
52W Low$0.492
Astra Space, Inc.（ASTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
astr · 日线历史（复权）· FMP · 截至 2024年7月26日
5-Year High5Y
$254.25
Jul 2, 2021
-99.8% from here
5-Year Low5Y
$0.4922
Jun 25, 2024
+9.5% from low
IPO Priceadj.
$193.50
Jul 1, 2021
-99.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 26, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 25, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 24, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 23, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 22, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 19, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 18, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 17, 2024 | $0.57 | $0.59 | $0.51 | $0.54 | $0.54 | 1.5M | -4.94% |
| Jul 16, 2024 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 260K | +0.53% |
| Jul 15, 2024 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 193K | +3.82% |
| Jul 12, 2024 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 351K | +3.88% |
| Jul 11, 2024 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 187K | -0.59% |
| Jul 10, 2024 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 82K | +1.67% |
| Jul 9, 2024 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 108K | +0.50% |
| Jul 8, 2024 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 252K | -2.12% |
| Jul 5, 2024 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 186K | +2.38% |
| Jul 3, 2024 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 128K | -2.46% |
| Jul 2, 2024 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 122K | +0.66% |
| Jul 1, 2024 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 63K | +0.67% |
| Jun 28, 2024 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 562K | +0.58% |
Showing 1–20 of 772 records
Annual Stock Price Performance · ASTR
Jan 1 → Dec 31 · 4 years2024-75.4%$2.19 → $0.54
-75.4%
2023-66.5%$6.80 → $2.28
-66.5%
2022-93.7%$103.56 → $6.51
-93.7%
2021-43.7%$184.50 → $103.95
-43.7%
Best Year2021 · -43.7%
Worst Year2022 · -93.7%
Positive Years0 / 4
Avg Annual Return-69.8%
4Y Total Return-99.7%
4Y CAGR~-76.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ASTR?
If you invested $1,000 in ASTR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-69.2% / yr
Profit$-997
Based on Jul 1, 2021 · $193.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Astra Space, Inc.（ASTR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASTR 历史股价FMP 日线复权 OHLCV