Australia Markets open in 9 hrs 54 mins

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.30-0.72 (-1.60%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202244.4545.4043.5345.3345.33102,100
23 May 202244.8845.1044.0344.7144.7192,600
20 May 202245.2045.2043.1944.3044.30145,800
19 May 202243.7345.8743.6845.0245.02157,700
18 May 202245.5848.6743.9344.1044.10242,000
17 May 202245.0045.9844.7445.7345.73132,000
16 May 202243.1144.7942.7944.2744.27169,700
13 May 202242.4643.4542.0643.3243.32158,300
12 May 202240.9842.0840.5841.9641.96111,300
11 May 202241.4442.4440.7041.3141.31122,000
10 May 202242.5542.5540.8841.2541.25152,100
09 May 202241.1642.6040.6842.1442.14123,500
06 May 202242.1242.6041.2042.0042.00125,600
05 May 202242.4743.1741.0442.3242.32162,200
04 May 202241.8243.5540.6742.5742.57269,200
03 May 202240.2041.2940.1841.0041.00195,000
02 May 202239.1140.3238.7739.9539.95242,200
29 Apr 202239.3840.9038.8539.1039.10190,700
28 Apr 202237.6239.8037.1939.5839.58252,000
27 Apr 202237.0437.5936.3137.0737.07142,800
26 Apr 202237.5937.5936.3236.5836.5894,800
25 Apr 202238.1738.6836.8538.0838.08136,400
22 Apr 202239.9940.1538.2038.3538.35164,100
21 Apr 202241.2441.4539.7140.3340.33135,900
20 Apr 202241.0941.6040.6540.7140.7198,900
19 Apr 202239.5841.1038.8940.7740.77110,600
18 Apr 202239.4840.4739.0639.4339.43111,200
14 Apr 202238.9839.8738.5239.7239.72213,300
13 Apr 202238.7039.3538.5638.8838.88125,800
12 Apr 202238.4739.6238.0638.4138.41106,700
11 Apr 202238.1938.8037.7037.9537.95137,900
08 Apr 202238.3240.3537.3838.5238.52189,500
07 Apr 202240.4140.7439.5540.3440.34187,000
06 Apr 202241.0741.0740.1040.3440.34127,800
05 Apr 202243.4343.8241.3341.4141.41111,300
04 Apr 202242.5643.4742.3643.4143.4194,000
01 Apr 202243.1443.5642.0242.6142.61241,300
31 Mar 202242.9043.9842.7243.0043.00127,800
30 Mar 202244.3444.3642.3342.8042.80137,600
29 Mar 202243.8444.6843.7844.3444.34126,400
28 Mar 202243.4643.4642.4043.3943.3999,000
25 Mar 202243.4743.8442.6143.6443.6495,100
24 Mar 202243.6743.8842.4943.3943.3999,300
23 Mar 202244.7845.5643.1743.2443.24114,300
22 Mar 202245.3646.7644.7844.9244.9278,600
21 Mar 202246.2046.7744.8245.2845.2893,500
18 Mar 202245.1946.3744.7246.2046.20225,500
17 Mar 202244.4046.1443.9245.7945.7998,100
16 Mar 202242.9944.4242.4944.3044.30302,900
15 Mar 202242.4942.8941.4442.1742.17175,300
14 Mar 202243.9246.6142.4842.7442.74131,800
11 Mar 202244.8245.3343.2643.4443.44345,200
10 Mar 202244.6144.8543.9944.3244.32132,300
09 Mar 202244.3246.0944.2045.3545.35250,600
08 Mar 202244.4045.0943.3643.5043.50163,000
07 Mar 202247.6547.6543.6343.7143.71196,500
04 Mar 202248.4748.8746.9347.3847.3899,000
03 Mar 202248.4549.2447.2549.2449.24224,600
02 Mar 202248.3148.9647.7348.2048.20248,900
01 Mar 202249.1949.4547.4847.6747.67266,300
28 Feb 202250.8951.3748.2849.8049.80213,900
25 Feb 202250.6051.6949.9050.8950.89222,700
24 Feb 202248.5350.4448.1450.2950.29141,300
23 Feb 202250.6354.0049.0849.2349.23138,200
22 Feb 202251.2252.7349.9650.5150.51115,900
18 Feb 202252.2353.3051.4751.6051.60105,000
17 Feb 202254.8955.9652.2052.3852.3892,400
16 Feb 202255.5156.2155.0055.3155.3173,900
15 Feb 202254.6955.9754.4855.7155.71106,000
14 Feb 202255.4655.7653.9554.2654.26100,100
11 Feb 202255.0856.5254.4155.1655.16104,100
10 Feb 202255.7557.4555.6455.6855.68150,400
09 Feb 202257.7058.4055.3556.1756.17201,800
08 Feb 202259.0559.9052.4957.2657.26399,200
07 Feb 202261.3561.8860.6260.9960.9974,200
04 Feb 202261.6661.7559.9661.1861.1868,500
03 Feb 202262.7563.2161.8062.0362.03102,300
02 Feb 202264.5564.5562.5262.9462.9483,800
01 Feb 202263.6065.3463.0764.8364.83105,300
31 Jan 202262.6963.6461.9763.2963.29227,400
28 Jan 202263.0663.2860.9963.0963.0973,200
27 Jan 202265.5966.1162.6463.1363.1364,900
26 Jan 202265.4766.8864.5765.1665.1691,200
25 Jan 202264.2665.6562.2464.9764.97108,200
24 Jan 202263.3965.2762.7265.1065.10142,600
21 Jan 202264.4366.4864.0064.5064.5095,100
20 Jan 202268.1568.5365.0765.1465.1458,400
19 Jan 202270.8370.8367.7467.8667.8689,100
18 Jan 202270.5471.8870.0370.5070.50103,200
14 Jan 202270.1671.1869.9371.1471.1446,400
13 Jan 202270.4571.7970.4570.9870.9842,600
12 Jan 202270.6871.4769.9670.0270.0265,100
11 Jan 202269.7470.4768.3470.3870.3867,700
10 Jan 202270.9070.9069.0769.7269.7292,800
07 Jan 202271.5672.9671.3271.5271.52110,400
06 Jan 202270.5572.3670.5571.6671.66103,600
05 Jan 202271.4072.3370.1270.5570.55165,800
04 Jan 202270.0072.0070.0071.4071.40102,800
03 Jan 202269.7971.7368.7569.7969.7986,300
31 Dec 202168.8970.0668.4269.2769.2766,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...