Australia markets close in 24 minutes

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.41-0.08 (-0.19%)
At close: 04:00PM EDT
42.30 -0.11 (-0.26%)
After hours: 07:44PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202442.7443.1042.3542.4142.4175,300
12 Apr 202443.2543.4542.3442.4942.4962,500
11 Apr 202443.1243.6142.6643.5643.5678,600
10 Apr 202442.9543.4041.4743.2643.26124,600
09 Apr 202444.0744.4743.7744.0444.0455,700
08 Apr 202444.5544.7443.9244.0244.0259,500
05 Apr 202443.4944.5443.4944.4544.45118,700
04 Apr 202444.2644.7443.4443.5643.56106,000
03 Apr 202442.4943.8742.4943.8743.8791,500
02 Apr 202442.0942.8442.0342.6942.69141,800
01 Apr 202444.0344.0342.7342.7342.73122,600
28 Mar 202443.6144.1143.3343.7143.71111,600
27 Mar 202442.7943.5442.6743.4743.4775,200
26 Mar 202442.4942.6641.8242.2742.2776,000
25 Mar 202442.2242.4941.9842.1142.1169,000
22 Mar 202442.3542.4741.7541.9941.99119,000
21 Mar 202441.4442.4141.4442.2242.22114,700
20 Mar 202440.6041.7240.1141.4041.40108,500
19 Mar 202439.9840.8039.9840.6240.6272,600
18 Mar 202440.4640.7939.9640.0140.01130,800
15 Mar 202439.9441.0139.9440.6440.64404,500
14 Mar 202440.1440.3639.5840.0440.04116,100
13 Mar 202439.8940.8239.8940.3740.37126,400
12 Mar 202440.3540.8739.9339.9439.94171,300
11 Mar 202441.7541.7940.1540.4340.43121,000
08 Mar 202442.8043.0341.5841.7841.78167,000
08 Mar 20240.13 Dividend
07 Mar 202441.1642.2640.9342.2142.08145,500
06 Mar 202441.1341.8440.9341.6841.55138,900
05 Mar 202440.2341.2440.0540.7740.64183,100
04 Mar 202440.7541.2140.3740.6540.52182,200
01 Mar 202440.6041.1239.9840.7040.57284,000
29 Feb 202439.8040.7838.9540.6040.47345,400
28 Feb 202439.9641.3937.6538.6838.56241,500
27 Feb 202435.5536.4835.4036.3336.22175,300
26 Feb 202434.9835.7434.9835.3835.2776,100
23 Feb 202434.8835.5034.5535.2235.1164,900
22 Feb 202435.1835.3234.5834.9434.83100,100
21 Feb 202434.7635.4734.7635.2835.17136,900
20 Feb 202435.0935.1734.5934.8834.7772,300
16 Feb 202435.5935.9434.9535.6935.58104,300
15 Feb 202435.0035.8934.6735.8835.77303,800
14 Feb 202434.2335.0733.9934.8234.71107,900
13 Feb 202435.0135.4033.5033.8933.79119,900
12 Feb 202435.3636.3435.3636.3136.2085,000
09 Feb 202435.4235.4234.6735.1635.0569,400
08 Feb 202434.7535.5334.2835.4135.3088,700
07 Feb 202435.4235.8834.8034.8434.7371,000
06 Feb 202434.9736.0234.8535.4035.2977,800
05 Feb 202435.8735.8734.9635.1034.9987,500
02 Feb 202435.3936.5035.1636.0535.9478,100
01 Feb 202435.7936.2234.8135.8835.7798,000
31 Jan 202436.0237.2635.5235.6035.49266,700
30 Jan 202436.0436.6535.8735.8835.7797,100
29 Jan 202435.7736.4435.2636.2936.18101,600
26 Jan 202436.5837.3535.8835.8835.7790,000
25 Jan 202435.7236.7835.7236.2436.13107,600
24 Jan 202435.5535.5534.7435.1235.01109,300
23 Jan 202435.4535.8834.9334.9534.84144,800
22 Jan 202434.0035.2434.0035.1535.04112,400
19 Jan 202434.0834.0833.2033.8333.73152,600
18 Jan 202433.3533.9033.1333.8133.7186,300
17 Jan 202433.3433.3532.7032.9932.89168,100
16 Jan 202433.7934.2233.7133.7533.65203,300
12 Jan 202435.0235.2833.9934.1734.0648,400
11 Jan 202434.0734.6133.7334.5634.45126,000
10 Jan 202434.1134.3033.7534.3034.1978,500
09 Jan 202434.7034.7034.0734.2134.1082,300
08 Jan 202434.7435.2834.5335.2635.15122,000
05 Jan 202434.8035.5534.7334.9034.79287,500
04 Jan 202435.3135.4634.8035.1835.07191,200
03 Jan 202435.5735.7834.8935.1135.00165,500
02 Jan 202436.9337.0635.6535.8335.72109,200
29 Dec 202337.3037.4636.8137.2037.09127,000
28 Dec 202337.4037.5837.3037.4337.3191,100
27 Dec 202337.9138.1437.2737.3837.2674,100
26 Dec 202337.6338.0437.4137.9037.7882,500
22 Dec 202337.8738.3237.3637.4937.3799,400
21 Dec 202337.7737.9236.9337.4837.36152,700
20 Dec 202338.1738.6737.2637.2837.17152,800
19 Dec 202337.4338.6437.4338.3438.22198,500
18 Dec 202337.3537.5936.7336.9436.83234,700
15 Dec 202338.1238.8437.4637.4737.35835,400
14 Dec 202335.4737.7735.4737.5037.38251,200
13 Dec 202333.2134.9133.0634.6234.51183,800
12 Dec 202332.4033.5032.0533.2033.10146,200
11 Dec 202331.9932.3831.6932.3532.25238,000
08 Dec 202331.7532.3731.7131.7431.64107,700
07 Dec 202331.8432.0831.5131.8731.77135,800
06 Dec 202331.5632.3730.8331.7431.64131,300
05 Dec 202332.5332.5331.3631.4231.32115,800
04 Dec 202331.7832.5331.6732.4732.37242,400
01 Dec 202330.8832.3030.7132.1732.07180,600
30 Nov 202331.4031.5930.7631.0930.99183,100
29 Nov 202331.3331.5831.0031.2731.17207,100
28 Nov 202331.7731.8031.0031.0430.9487,200
27 Nov 202331.9232.3731.7531.8331.7380,400
24 Nov 202331.9932.3231.9932.0831.9834,200
22 Nov 202331.7932.1631.4731.7731.67126,500
21 Nov 202331.8732.0931.3431.7931.6975,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...