Mail

ASTE - Astec Industries, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	43.40	43.52	42.20	43.45	43.45	83,300
08 June 2023	43.81	43.81	42.06	43.54	43.54	83,800
07 June 2023	42.95	44.33	42.95	44.17	44.17	123,500
06 June 2023	40.31	42.88	40.31	42.62	42.62	84,100
05 June 2023	41.33	41.33	39.57	40.54	40.54	76,500
02 June 2023	39.15	41.84	37.96	41.78	41.78	106,100
01 June 2023	36.80	38.50	36.69	38.36	38.36	90,800
31 May 2023	37.61	37.89	36.61	36.86	36.86	105,000
30 May 2023	38.62	38.75	37.71	37.75	37.75	45,300
26 May 2023	37.90	38.60	37.84	38.37	38.37	42,000
25 May 2023	37.85	38.45	37.23	37.92	37.92	57,800
24 May 2023	39.06	39.06	37.92	38.05	38.05	48,400
23 May 2023	38.80	39.56	38.80	39.24	39.24	62,900
22 May 2023	39.47	39.47	38.65	39.04	39.04	57,000
19 May 2023	40.06	40.42	38.91	39.29	39.29	63,600
18 May 2023	38.96	39.56	38.75	39.44	39.44	67,600
17 May 2023	38.18	39.55	38.14	39.11	39.11	117,400
16 May 2023	38.41	38.63	37.71	37.77	37.77	53,300
15 May 2023	38.90	39.21	38.56	38.67	38.67	68,000
12 May 2023	39.29	39.75	38.58	38.76	38.76	55,400
11 May 2023	39.35	39.57	38.88	39.16	39.16	62,100
11 May 2023	0.13 Dividend
10 May 2023	41.42	41.42	39.69	40.04	39.91	52,000
09 May 2023	41.12	41.27	40.50	40.65	40.52	68,700
08 May 2023	42.61	42.64	41.27	41.42	41.29	79,400
05 May 2023	41.20	42.54	41.18	42.12	41.98	130,800
04 May 2023	43.15	43.15	40.09	40.44	40.31	183,900
03 May 2023	43.94	45.70	43.37	43.70	43.56	145,100
02 May 2023	41.59	41.91	40.31	41.59	41.45	106,300
01 May 2023	41.02	42.05	41.02	41.52	41.39	48,100
28 Apr 2023	40.41	41.80	40.41	41.28	41.15	82,600
27 Apr 2023	40.33	41.02	39.42	40.62	40.49	49,500
26 Apr 2023	40.17	40.51	39.90	40.11	39.98	62,700
25 Apr 2023	40.72	41.26	40.46	40.49	40.36	153,100
24 Apr 2023	40.99	41.57	40.99	41.32	41.19	36,500
21 Apr 2023	41.11	41.11	40.02	40.95	40.82	104,100
20 Apr 2023	40.68	41.23	40.19	41.18	41.05	70,500
19 Apr 2023	41.51	41.51	40.64	41.10	40.97	69,000
18 Apr 2023	41.79	42.08	41.37	41.69	41.55	49,500
17 Apr 2023	40.97	41.65	40.96	41.50	41.37	36,700
14 Apr 2023	40.90	41.46	40.61	41.05	40.92	47,900
13 Apr 2023	40.84	41.18	40.13	40.97	40.84	47,400
12 Apr 2023	40.58	40.83	40.05	40.81	40.68	52,400
11 Apr 2023	39.75	40.60	38.77	40.07	39.94	56,400
10 Apr 2023	38.06	39.81	38.01	39.27	39.14	117,700
06 Apr 2023	38.73	39.00	38.09	38.43	38.31	77,000
05 Apr 2023	39.02	39.22	38.18	38.63	38.50	66,800
04 Apr 2023	41.53	42.32	38.79	39.33	39.20	86,000
03 Apr 2023	41.38	41.81	40.63	41.43	41.30	87,400
31 Mar 2023	40.78	41.53	40.63	41.25	41.12	113,400
30 Mar 2023	40.58	40.94	40.21	40.50	40.37	60,200
29 Mar 2023	40.39	40.39	39.73	40.29	40.16	70,500
28 Mar 2023	39.03	40.05	39.02	39.97	39.84	77,100
27 Mar 2023	38.99	39.37	38.07	39.21	39.08	65,100
24 Mar 2023	38.16	38.44	37.47	38.39	38.27	107,400
23 Mar 2023	39.36	40.02	38.54	38.72	38.59	86,800
22 Mar 2023	39.70	40.33	39.21	39.28	39.15	105,300
21 Mar 2023	39.83	40.23	38.90	39.64	39.51	147,400
20 Mar 2023	38.41	39.23	38.34	38.82	38.69	188,000
17 Mar 2023	39.24	39.59	37.65	37.85	37.73	430,500
16 Mar 2023	39.15	40.10	38.38	39.68	39.55	127,900
15 Mar 2023	40.08	40.49	38.85	39.66	39.53	128,700
14 Mar 2023	41.93	42.26	40.84	41.35	41.22	163,300
13 Mar 2023	41.64	41.64	40.31	40.59	40.46	108,600
10 Mar 2023	44.49	44.49	41.82	42.39	42.25	121,000
09 Mar 2023	45.80	45.98	44.48	44.54	44.40	85,400
09 Mar 2023	0.13 Dividend
08 Mar 2023	45.40	46.02	45.01	45.97	45.69	89,700
07 Mar 2023	46.99	47.03	45.06	45.18	44.91	91,700
06 Mar 2023	49.03	49.45	46.53	46.85	46.57	148,400
03 Mar 2023	49.10	49.43	48.30	49.27	48.97	96,100
02 Mar 2023	47.42	49.05	47.26	48.87	48.57	81,600
01 Mar 2023	44.33	47.63	44.33	47.13	46.84	91,300
28 Feb 2023	44.89	45.91	44.79	45.03	44.76	89,700
27 Feb 2023	45.01	45.36	44.60	44.98	44.71	121,400
24 Feb 2023	44.71	45.25	44.13	44.54	44.27	100,500
23 Feb 2023	44.70	45.46	44.48	45.36	45.08	61,900
22 Feb 2023	44.29	45.35	43.82	44.34	44.07	103,500
21 Feb 2023	45.45	45.55	44.03	44.04	43.77	74,600
17 Feb 2023	45.21	46.14	44.92	45.87	45.59	83,600
16 Feb 2023	44.71	45.40	44.52	44.92	44.65	96,500
15 Feb 2023	44.38	45.48	44.32	45.28	45.01	63,600
14 Feb 2023	44.43	44.99	43.89	44.68	44.41	88,800
13 Feb 2023	43.94	45.06	43.49	44.87	44.60	60,400
10 Feb 2023	43.23	43.97	42.46	43.74	43.47	57,000
09 Feb 2023	45.28	45.64	43.34	43.60	43.34	81,100
08 Feb 2023	45.10	45.25	44.44	44.93	44.66	87,700
07 Feb 2023	44.40	45.33	43.76	45.25	44.98	72,800
06 Feb 2023	45.16	45.64	44.08	44.67	44.40	64,800
03 Feb 2023	44.62	45.65	44.60	45.52	45.24	127,100
02 Feb 2023	44.50	45.33	44.15	45.33	45.06	95,400
01 Feb 2023	44.15	44.98	43.23	44.33	44.06	114,300
31 Jan 2023	43.30	44.86	42.78	44.14	43.87	315,800
30 Jan 2023	43.46	44.20	43.08	43.11	42.85	94,800
27 Jan 2023	42.34	43.77	42.34	43.67	43.41	74,800
26 Jan 2023	42.35	42.55	41.77	42.51	42.25	56,200
25 Jan 2023	40.33	42.11	40.06	42.09	41.83	96,800
24 Jan 2023	39.13	40.73	38.92	40.47	40.22	124,900
23 Jan 2023	38.67	39.54	38.36	39.29	39.05	232,800
20 Jan 2023	38.07	38.75	37.50	38.56	38.33	118,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...