Australia markets open in 7 hours 10 minutes

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.18+0.89 (+2.06%)
As of 10:49AM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202243.1644.4442.7844.1844.1815,021
28 Nov 202243.8044.4643.0143.2943.29184,400
25 Nov 202242.5644.8142.5644.2944.29130,600
23 Nov 202242.6444.9642.1142.9342.93234,200
22 Nov 202242.7743.4842.1942.5942.5983,300
21 Nov 202242.1842.9941.8142.4642.4698,000
18 Nov 202243.6044.2541.6242.3242.32187,600
17 Nov 202241.6843.0540.9742.7542.75117,200
16 Nov 202243.5143.6441.9842.3442.3462,000
15 Nov 202244.0644.6543.3143.5843.5897,900
14 Nov 202244.3244.3742.9643.4643.4681,500
11 Nov 202244.7245.9542.9144.3844.38110,600
10 Nov 202243.3444.4042.9244.3144.31129,900
10 Nov 20220.13 Dividend
09 Nov 202243.6243.6241.2341.5341.40111,300
08 Nov 202244.0544.8143.0644.1844.0488,600
07 Nov 202244.4744.7342.5943.9243.78116,900
04 Nov 202242.9444.3542.5344.0743.93140,000
03 Nov 202240.9443.2740.5342.5142.38146,400
02 Nov 202240.4042.7439.6840.7840.65234,000
01 Nov 202243.7944.6443.5043.5343.39154,800
31 Oct 202242.8443.8842.5443.6543.51179,700
28 Oct 202241.7943.6241.4443.4043.26175,800
27 Oct 202240.7642.8240.0741.7541.62121,200
26 Oct 202238.6240.7338.4040.2440.11149,600
25 Oct 202237.2138.6937.1738.5738.4573,200
24 Oct 202236.7537.4736.7537.2737.1568,100
21 Oct 202235.0436.9134.4836.6936.5890,500
20 Oct 202235.9336.4934.6134.7434.6395,200
19 Oct 202235.4336.7634.8836.1336.0296,600
18 Oct 202235.1536.2035.0235.8135.70188,700
17 Oct 202234.1234.9134.0334.2234.11185,800
14 Oct 202234.7034.7033.0433.4033.3092,700
13 Oct 202232.9535.1032.8134.5934.48141,400
12 Oct 202233.5833.7633.2133.6133.5088,700
11 Oct 202233.0433.8932.5233.6533.54200,700
10 Oct 202232.4533.5332.0433.0432.94121,000
07 Oct 202233.3233.3231.6332.1632.06160,300
06 Oct 202233.3334.7433.2833.5933.48137,000
05 Oct 202233.2033.8832.8833.5633.45186,000
04 Oct 202232.4434.2432.2233.8133.70206,200
03 Oct 202231.9932.3831.3231.6431.54235,700
30 Sept 202231.8933.3831.1031.1931.09167,400
29 Sept 202232.0732.7431.0431.8531.75134,500
28 Sept 202232.2432.8132.1632.4532.35155,500
27 Sept 202232.9633.0331.9132.0831.9879,100
26 Sept 202233.1733.8932.4632.5832.48100,700
23 Sept 202233.6433.7132.5533.1733.0794,600
22 Sept 202234.4334.4533.6833.9933.8860,500
21 Sept 202235.6036.0934.7234.7934.6851,300
20 Sept 202235.7035.9134.6435.4135.3040,700
19 Sept 202235.3236.5335.3236.2236.1184,800
16 Sept 202236.1036.1034.9035.4335.32185,300
15 Sept 202236.6637.2436.3036.6336.5258,000
14 Sept 202237.2537.2536.0936.7936.6745,000
13 Sept 202238.5938.7737.2237.4837.3673,900
12 Sept 202240.2540.6939.3339.5939.47101,400
09 Sept 202238.6339.9338.3939.7839.6676,100
08 Sept 202238.2739.0137.9638.3038.1881,400
07 Sept 202237.0938.8337.0938.5838.46113,800
06 Sept 202237.6338.4136.7637.0436.9287,500
02 Sept 202238.6839.0437.3337.6437.5289,700
01 Sept 202237.7538.3037.3038.1037.9895,300
31 Aug 202238.5438.8537.5838.1838.06100,800
30 Aug 202238.4038.6137.4438.6138.4977,700
29 Aug 202238.9939.1338.3438.3438.2249,000
26 Aug 202242.1442.1439.5039.6239.5069,400
25 Aug 202240.8741.8240.6641.7941.6668,300
24 Aug 202241.2941.4040.5140.8640.7355,000
23 Aug 202241.0341.4240.5341.1741.0479,300
22 Aug 202242.0042.0040.5340.9640.83110,400
19 Aug 202242.9643.0842.2742.7442.6186,800
18 Aug 202244.5244.5243.2243.5943.4586,900
17 Aug 202244.9545.2944.3844.5144.3755,600
16 Aug 202245.6246.3244.8845.6245.4882,900
15 Aug 202244.5545.8444.2945.5645.4288,000
12 Aug 202244.7845.5944.0944.9744.8359,100
11 Aug 202244.0144.9944.0044.4344.29109,200
11 Aug 20220.12 Dividend
10 Aug 202242.5943.6842.1543.4743.2170,800
09 Aug 202241.6541.9141.0341.7141.4685,600
08 Aug 202242.5143.2341.5341.9041.6588,600
05 Aug 202242.3742.9042.1642.3242.0773,100
04 Aug 202241.4443.0641.0642.4242.1782,700
03 Aug 202241.2543.0840.5541.5341.29163,400
02 Aug 202245.0047.4340.5141.5041.26306,700
01 Aug 202248.6449.5647.8948.9648.6769,800
29 July 202246.9549.4646.9549.1348.8470,900
28 July 202246.9947.3045.3646.8746.5949,500
27 July 202245.8846.8745.3746.7146.4471,100
26 July 202245.6245.9545.0545.5245.2543,100
25 July 202244.8546.1444.7446.0345.7664,200
22 July 202245.8846.3044.2644.6244.3666,100
21 July 202246.2246.6745.0745.7945.52191,200
20 July 202245.1947.2745.0946.9646.68107,500
19 July 202243.7945.2643.7945.1444.87134,800
18 July 202243.5044.0943.1943.2142.9671,400
15 July 202242.3943.2641.7543.1542.90111,700
14 July 202240.9941.6840.2641.5641.3255,100
13 July 202242.0442.3341.4841.7741.5266,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...