Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 34.89 | 1.10 | 3.26% | 34.01 | 34.895 | 33.68 | 199,516 |
| May 08 2024 | 33.79 | 0.45 | 1.35% | 33.22 | 34.06 | 32.99 | 186,764 |
| May 07 2024 | 33.34 | 0.70 | 2.14% | 32.80 | 33.658 | 32.57 | 308,293 |
| May 06 2024 | 32.64 | 0.26 | 0.80% | 32.51 | 32.97 | 32.11 | 282,898 |
| May 03 2024 | 32.38 | -0.78 | -2.35% | 33.79 | 34.17 | 32.17 | 459,410 |
| May 02 2024 | 33.16 | -0.61 | -1.81% | 33.16 | 33.20 | 31.49 | 474,547 |
| May 01 2024 | 33.77 | -8.03 | -19.21% | 35.12 | 35.13 | 32.2494 | 627,436 |
| Apr 30 2024 | 41.80 | -1.12 | -2.61% | 42.73 | 42.8099 | 41.56 | 230,790 |
| Apr 29 2024 | 42.92 | 0.28 | 0.66% | 43.05 | 43.18 | 42.31 | 106,355 |
| Apr 26 2024 | 42.64 | 0.16 | 0.38% | 42.54 | 42.93 | 42.28 | 97,436 |
| Apr 25 2024 | 42.48 | -1.48 | -3.37% | 42.93 | 42.93 | 41.981 | 130,396 |
| Apr 24 2024 | 43.96 | 0.86 | 2.00% | 42.85 | 44.03 | 42.67 | 181,597 |
| Apr 23 2024 | 43.10 | 0.16 | 0.37% | 42.94 | 43.78 | 42.94 | 81,181 |
| Apr 22 2024 | 42.94 | 0.17 | 0.40% | 43.10 | 43.19 | 42.39 | 111,525 |
| Apr 19 2024 | 42.77 | 0.89 | 2.13% | 41.63 | 42.845 | 41.63 | 277,525 |
| Apr 18 2024 | 41.88 | 0.15 | 0.36% | 41.99 | 42.48 | 41.72 | 128,209 |
| Apr 17 2024 | 41.73 | -0.47 | -1.11% | 42.20 | 42.23 | 41.17 | 155,341 |
| Apr 16 2024 | 42.20 | -0.21 | -0.50% | 41.825 | 42.455 | 41.41 | 59,858 |
| Apr 15 2024 | 42.41 | -0.08 | -0.19% | 42.74 | 43.10 | 42.35 | 75,324 |
| Apr 12 2024 | 42.49 | -1.07 | -2.46% | 43.25 | 43.45 | 42.3375 | 62,539 |
| Apr 11 2024 | 43.56 | 0.30 | 0.69% | 43.12 | 43.61 | 42.66 | 78,630 |
| Apr 10 2024 | 43.26 | -0.78 | -1.77% | 42.89 | 43.40 | 42.54 | 122,662 |
| Apr 09 2024 | 44.04 | 0.02 | 0.05% | 44.07 | 44.465 | 43.77 | 55,659 |
| Apr 08 2024 | 44.02 | -0.43 | -0.97% | 44.55 | 44.74 | 43.92 | 59,491 |
| Apr 05 2024 | 44.45 | 0.89 | 2.04% | 43.765 | 44.54 | 43.54 | 116,507 |
| Apr 04 2024 | 43.56 | -0.31 | -0.71% | 44.26 | 44.735 | 43.44 | 106,008 |
| Apr 03 2024 | 43.87 | 1.18 | 2.76% | 42.49 | 43.87 | 42.49 | 91,537 |
| Apr 02 2024 | 42.69 | -0.04 | -0.09% | 42.11 | 42.84 | 42.03 | 140,727 |
| Apr 01 2024 | 42.73 | -0.98 | -2.24% | 44.03 | 44.03 | 42.73 | 122,605 |
| Mar 28 2024 | 43.71 | 0.24 | 0.55% | 43.61 | 44.11 | 43.33 | 111,583 |
| Mar 27 2024 | 43.47 | 1.20 | 2.84% | 42.79 | 43.54 | 42.665 | 75,211 |
| Mar 26 2024 | 42.27 | 0.16 | 0.38% | 42.49 | 42.66 | 41.8201 | 76,022 |
| Mar 25 2024 | 42.11 | 0.12 | 0.29% | 42.22 | 42.49 | 41.9848 | 68,959 |
| Mar 22 2024 | 41.99 | -0.23 | -0.54% | 42.35 | 42.47 | 41.745 | 119,036 |
| Mar 21 2024 | 42.22 | 0.82 | 1.98% | 41.44 | 42.41 | 41.44 | 114,719 |
| Mar 20 2024 | 41.40 | 0.78 | 1.92% | 40.60 | 41.72 | 40.11 | 108,521 |
| Mar 19 2024 | 40.62 | 0.61 | 1.52% | 39.98 | 40.80 | 39.98 | 72,561 |
| Mar 18 2024 | 40.01 | -0.63 | -1.55% | 40.46 | 40.79 | 39.96 | 130,790 |
| Mar 15 2024 | 40.64 | 0.60 | 1.50% | 39.94 | 41.005 | 39.94 | 403,445 |
| Mar 14 2024 | 40.04 | -0.33 | -0.82% | 40.14 | 40.73 | 39.575 | 116,142 |
| Mar 13 2024 | 40.37 | 0.43 | 1.08% | 39.89 | 40.82 | 39.89 | 126,418 |
| Mar 12 2024 | 39.94 | -0.49 | -1.21% | 40.35 | 40.87 | 39.93 | 171,331 |
| Mar 11 2024 | 40.43 | -1.35 | -3.23% | 41.75 | 41.79 | 40.145 | 120,994 |
| Mar 08 2024 | 41.78 | -0.43 | -1.02% | 42.80 | 43.03 | 41.575 | 165,642 |
| Mar 07 2024 | 42.21 | 0.53 | 1.27% | 41.16 | 42.26 | 40.93 | 145,475 |
| Mar 06 2024 | 41.68 | 0.91 | 2.23% | 41.13 | 41.838 | 40.93 | 138,920 |
| Mar 05 2024 | 40.77 | 0.12 | 0.30% | 40.23 | 41.24 | 40.045 | 183,142 |
| Mar 04 2024 | 40.65 | -0.05 | -0.12% | 40.75 | 41.21 | 40.37 | 182,160 |
| Mar 01 2024 | 40.70 | 0.10 | 0.25% | 40.60 | 41.12 | 39.98 | 284,009 |
| Feb 29 2024 | 40.60 | 1.92 | 4.96% | 39.25 | 40.78 | 39.00 | 420,692 |
| Feb 28 2024 | 38.68 | 2.35 | 6.47% | 39.96 | 41.39 | 37.65 | 241,464 |
| Feb 27 2024 | 36.33 | 0.95 | 2.69% | 35.55 | 36.48 | 35.40 | 175,313 |
| Feb 26 2024 | 35.38 | 0.16 | 0.45% | 34.98 | 35.74 | 34.89 | 76,096 |
| Feb 23 2024 | 35.22 | 0.28 | 0.80% | 34.88 | 35.50 | 34.55 | 64,900 |
| Feb 22 2024 | 34.94 | -0.34 | -0.96% | 35.18 | 35.315 | 34.58 | 100,138 |
| Feb 21 2024 | 35.28 | 0.40 | 1.15% | 34.76 | 35.47 | 34.76 | 136,945 |
| Feb 20 2024 | 34.88 | -0.81 | -2.27% | 35.09 | 35.17 | 34.59 | 71,446 |
| Feb 16 2024 | 35.69 | -0.19 | -0.53% | 35.59 | 35.94 | 34.95 | 104,288 |
| Feb 15 2024 | 35.88 | 1.06 | 3.04% | 35.00 | 35.89 | 34.67 | 449,488 |
| Feb 14 2024 | 34.82 | 0.93 | 2.74% | 34.23 | 35.065 | 33.99 | 107,884 |
| Feb 13 2024 | 33.89 | -2.42 | -6.66% | 34.90 | 34.91 | 33.50 | 117,017 |
| Feb 12 2024 | 36.31 | 1.15 | 3.27% | 35.36 | 36.34 | 35.36 | 85,023 |
