Australia markets close in 1 hour 33 minutes

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.95+0.93 (+2.73%)
At close: 04:00PM EDT
34.95 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202433.6535.4533.6534.9534.95156,100
22 July 202433.4934.2632.9534.0234.02132,400
19 July 202433.6733.6732.7733.2733.27303,400
18 July 202433.9935.1933.4933.7133.71113,200
17 July 202433.9134.6033.7834.0634.06173,300
16 July 202432.3634.3732.3634.3234.32199,900
15 July 202431.7332.6431.3131.9931.99230,800
12 July 202431.4732.0331.3831.4531.45195,400
11 July 202429.9631.3129.9630.9930.99184,000
10 July 202428.9229.6928.6029.5629.56111,000
09 July 202428.9029.2228.4628.7128.71135,400
08 July 202429.5829.7229.0129.0229.0296,600
05 July 202429.2529.3528.7129.2429.24135,200
03 July 202429.3129.7329.2529.3829.3845,600
02 July 202428.9329.4328.8329.1629.16126,000
01 July 202429.6529.7828.6328.8228.82169,200
28 June 202429.7730.0429.3529.6629.66367,900
27 June 202429.4929.6229.1829.3629.36124,400
26 June 202429.3729.4328.9429.3829.38101,800
25 June 202429.8830.0229.2229.4129.41179,400
24 June 202430.4530.9229.9129.9329.93150,400
21 June 202430.1230.5729.8830.2230.22628,600
20 June 202430.0331.0629.9329.9629.96133,000
18 June 202430.4230.6829.9430.0230.02144,200
17 June 202430.0630.5229.5130.5230.52196,600
14 June 202430.8531.3130.0030.3130.31138,700
13 June 202431.6331.6330.6931.2931.29180,200
12 June 202432.2932.7131.4731.6331.6382,800
11 June 202431.1031.4530.6131.4031.40107,800
10 June 202430.8131.5930.6031.2931.2980,200
07 June 202430.9831.5330.7431.0431.04151,300
06 June 202431.3631.5031.0231.2431.2481,200
05 June 202431.2031.5030.5531.3631.36156,800
04 June 202431.5531.9930.8631.1231.12181,900
03 June 202432.8332.8331.3131.5831.58105,400
31 May 202432.2832.5532.2232.4932.49152,100
30 May 202432.0632.8431.9232.1832.18118,300
29 May 202432.4832.6731.7331.7331.7389,100
28 May 202433.4633.6132.7332.7432.74102,600
24 May 202433.8134.0033.1633.2333.2396,000
23 May 202434.0534.0533.3033.5033.50128,200
22 May 202433.5234.4333.1733.9733.97194,500
21 May 202433.4933.7532.8633.5633.56129,900
20 May 202433.9834.3533.4333.5433.54117,400
17 May 202433.7833.7833.2533.4933.49188,500
16 May 202435.1835.1833.5533.5533.55189,700
15 May 202435.4335.4334.5635.2035.20154,000
14 May 202435.0635.2634.6235.0135.01169,200
13 May 202435.3035.5334.3334.5034.50199,400
10 May 202434.7634.9333.9534.8234.82170,500
10 May 20240.13 Dividend
09 May 202434.0134.9033.6834.8934.76199,500
08 May 202433.2234.0632.9933.7933.66186,800
07 May 202432.8033.6632.5733.3433.22308,300
06 May 202432.5132.9732.1132.6432.52282,900
03 May 202433.7934.1732.1732.3832.26459,400
02 May 202433.1633.2031.4933.1633.04474,500
01 May 202435.1235.1332.2533.7733.64627,400
30 Apr 202442.7342.8141.5641.8041.64230,800
29 Apr 202443.0543.1842.3142.9242.76106,400
26 Apr 202442.5442.9342.2842.6442.4897,400
25 Apr 202443.3543.3541.9842.4842.32131,500
24 Apr 202442.8544.0342.7743.9643.80181,600
23 Apr 202442.9443.7842.9443.1042.9481,200
22 Apr 202443.1043.1942.3942.9442.78111,500
19 Apr 202441.6342.8541.6342.7742.61277,500
18 Apr 202441.9942.4841.7241.8841.72128,200
17 Apr 202442.2042.2341.1741.7341.57155,300
16 Apr 202442.1142.4641.4142.2042.0460,700
15 Apr 202442.7443.1042.3542.4142.2575,300
12 Apr 202443.2543.4542.3442.4942.3362,500
11 Apr 202443.1243.6142.6643.5643.4078,600
10 Apr 202442.9543.4041.4743.2643.10124,600
09 Apr 202444.0744.4743.7744.0443.8855,700
08 Apr 202444.5544.7443.9244.0243.8659,500
05 Apr 202443.4944.5443.4944.4544.28118,700
04 Apr 202444.2644.7443.4443.5643.40106,000
03 Apr 202442.4943.8742.4943.8743.7191,500
02 Apr 202442.0942.8442.0342.6942.53141,800
01 Apr 202444.0344.0342.7342.7342.57122,600
28 Mar 202443.6144.1143.3343.7143.55111,600
27 Mar 202442.7943.5442.6743.4743.3175,200
26 Mar 202442.4942.6641.8242.2742.1176,000
25 Mar 202442.2242.4941.9842.1141.9569,000
22 Mar 202442.3542.4741.7541.9941.83119,000
21 Mar 202441.4442.4141.4442.2242.06114,700
20 Mar 202440.6041.7240.1141.4041.25108,500
19 Mar 202439.9840.8039.9840.6240.4772,600
18 Mar 202440.4640.7939.9640.0139.86130,800
15 Mar 202439.9441.0139.9440.6440.49404,500
14 Mar 202440.1440.3639.5840.0439.89116,100
13 Mar 202439.8940.8239.8940.3740.22126,400
12 Mar 202440.3540.8739.9339.9439.79171,300
11 Mar 202441.7541.7940.1540.4340.28121,000
08 Mar 202442.8043.0341.5841.7841.62167,000
08 Mar 20240.13 Dividend
07 Mar 202441.1642.2640.9342.2141.92145,500
06 Mar 202441.1341.8440.9341.6841.40138,900
05 Mar 202440.2341.2440.0540.7740.49183,100
04 Mar 202440.7541.2140.3740.6540.37182,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...