ASTO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 247,519 |
Mar 27 2024 | 32.50 | 1.50 | 4.84% | 33.00 | 33.00 | 32.50 | 288,231 |
Mar 26 2024 | 31.00 | -3.00 | -8.82% | 34.00 | 34.00 | 31.00 | 215,038 |
Mar 25 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 54,797 |
Mar 22 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 124,652 |
Mar 21 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 38,265 |
Mar 20 2024 | 34.00 | -0.75 | -2.16% | 34.75 | 34.75 | 34.00 | 221,148 |
Mar 19 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 34.75 | 34.75 | 370,719 |
Mar 18 2024 | 34.75 | -1.75 | -4.79% | 35.50 | 35.50 | 32.50 | 1,120,453 |
Mar 15 2024 | 36.50 | -1.50 | -3.95% | 38.00 | 38.00 | 36.50 | 144,786 |
Mar 14 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 49,867 |
Mar 13 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 48,033 |
Mar 12 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 142,986 |
Mar 11 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 127,886 |
Mar 08 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 50,000 |
Mar 07 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 19,011 |
Mar 06 2024 | 38.00 | 1.00 | 2.70% | 38.00 | 38.00 | 38.00 | 30,951 |
Mar 05 2024 | 37.00 | -2.00 | -5.13% | 38.00 | 38.00 | 37.00 | 70,233 |
Mar 04 2024 | 39.00 | 1.00 | 2.63% | 38.00 | 39.00 | 38.00 | 29,515 |
Mar 01 2024 | 38.00 | 1.00 | 2.70% | 38.00 | 38.00 | 38.00 | 15,737 |
Feb 29 2024 | 37.00 | -1.00 | -2.63% | 38.00 | 38.00 | 37.00 | 26,915 |
Feb 28 2024 | 38.00 | 0.50 | 1.33% | 37.50 | 38.00 | 37.50 | 211,593 |
Feb 27 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 80,932 |
Feb 26 2024 | 37.50 | 1.50 | 4.17% | 36.00 | 38.00 | 36.00 | 130,920 |
Feb 23 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 231,384 |
Feb 22 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 108,759 |
Feb 21 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.30 | 36.00 | 95,994 |
Feb 20 2024 | 36.00 | -2.00 | -5.26% | 38.00 | 38.00 | 36.00 | 111,057 |
Feb 19 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 8,625 |
Feb 16 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 87,525 |
Feb 15 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 38,980 |
Feb 14 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 70,896 |
Feb 13 2024 | 38.00 | 0.00 | 0.00% | 38.50 | 38.50 | 38.00 | 39,673 |
Feb 12 2024 | 38.00 | -1.50 | -3.80% | 39.50 | 39.50 | 38.00 | 187,880 |
Feb 09 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 71,867 |
Feb 08 2024 | 39.50 | -1.50 | -3.66% | 41.00 | 41.00 | 39.50 | 122,260 |
Feb 07 2024 | 41.00 | -1.00 | -2.38% | 42.00 | 42.00 | 41.00 | 132,126 |
Feb 06 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 161,499 |
Feb 05 2024 | 42.00 | -0.50 | -1.18% | 42.50 | 42.50 | 42.00 | 291,514 |
Feb 02 2024 | 42.50 | 1.00 | 2.41% | 41.50 | 44.00 | 41.50 | 503,987 |
Feb 01 2024 | 41.50 | -0.50 | -1.19% | 42.00 | 42.00 | 41.50 | 5,131,016 |
Jan 31 2024 | 42.00 | -1.50 | -3.45% | 43.50 | 43.50 | 42.00 | 92,598 |
Jan 30 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 60,309 |
Jan 29 2024 | 43.50 | 0.30 | 0.69% | 43.50 | 43.50 | 43.50 | 148,709 |
Jan 26 2024 | 43.20 | -0.30 | -0.69% | 43.50 | 43.50 | 43.20 | 609,285 |
Jan 25 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 10,488 |
Jan 24 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 42.00 | 47,476 |
Jan 23 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 50,227 |
Jan 22 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 298,118 |
Jan 19 2024 | 43.50 | -1.50 | -3.33% | 43.50 | 43.50 | 43.50 | 77,411 |
Jan 18 2024 | 45.00 | 1.50 | 3.45% | 43.50 | 45.00 | 43.50 | 14,463 |
Jan 17 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 59,401 |
Jan 16 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 8,792 |
Jan 15 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 28,379 |
Jan 12 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 71,367 |
Jan 11 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 197,501 |
Jan 10 2024 | 43.50 | -1.00 | -2.25% | 44.50 | 44.50 | 42.50 | 492,500 |
Jan 09 2024 | 44.50 | -1.00 | -2.20% | 45.50 | 45.50 | 44.50 | 159,878 |
Jan 08 2024 | 45.50 | -1.00 | -2.15% | 46.50 | 46.50 | 45.50 | 204,452 |
Jan 05 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 155,243 |
Jan 04 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 111,752 |
Jan 03 2024 | 46.50 | -0.50 | -1.06% | 47.00 | 47.00 | 46.50 | 134,875 |
Jan 02 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 138,264 |