News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.56

-0.25

(-0.74%)

At close: 04:00PM EDT

33.98

+0.42

(+1.25%)

After hours:

06:57PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	33.20	33.88	32.88	33.56	33.56	186,000
04 Oct 2022	32.44	34.24	32.22	33.81	33.81	206,200
03 Oct 2022	31.99	32.38	31.32	31.64	31.64	235,700
30 Sept 2022	31.89	33.38	31.10	31.19	31.19	167,400
29 Sept 2022	32.07	32.74	31.04	31.85	31.85	134,500
28 Sept 2022	32.24	32.81	32.16	32.45	32.45	155,500
27 Sept 2022	32.96	33.03	31.91	32.08	32.08	79,100
26 Sept 2022	33.17	33.89	32.46	32.58	32.58	100,700
23 Sept 2022	33.64	33.71	32.55	33.17	33.17	94,600
22 Sept 2022	34.43	34.45	33.68	33.99	33.99	60,500
21 Sept 2022	35.60	36.09	34.72	34.79	34.79	51,300
20 Sept 2022	35.70	35.91	34.64	35.41	35.41	40,700
19 Sept 2022	35.32	36.53	35.32	36.22	36.22	84,800
16 Sept 2022	36.10	36.10	34.90	35.43	35.43	185,300
15 Sept 2022	36.66	37.24	36.30	36.63	36.63	58,000
14 Sept 2022	37.25	37.25	36.09	36.79	36.79	45,000
13 Sept 2022	38.59	38.77	37.22	37.48	37.48	73,900
12 Sept 2022	40.25	40.69	39.33	39.59	39.59	101,400
09 Sept 2022	38.63	39.93	38.39	39.78	39.78	76,100
08 Sept 2022	38.27	39.01	37.96	38.30	38.30	81,400
07 Sept 2022	37.09	38.83	37.09	38.58	38.58	113,800
06 Sept 2022	37.63	38.41	36.76	37.04	37.04	87,500
02 Sept 2022	38.68	39.04	37.33	37.64	37.64	89,700
01 Sept 2022	37.75	38.30	37.30	38.10	38.10	95,300
31 Aug 2022	38.54	38.85	37.58	38.18	38.18	100,800
30 Aug 2022	38.40	38.61	37.44	38.61	38.61	77,700
29 Aug 2022	38.99	39.13	38.34	38.34	38.34	49,000
26 Aug 2022	42.14	42.14	39.50	39.62	39.62	69,400
25 Aug 2022	40.87	41.82	40.66	41.79	41.79	68,300
24 Aug 2022	41.29	41.40	40.51	40.86	40.86	55,000
23 Aug 2022	41.03	41.42	40.53	41.17	41.17	79,300
22 Aug 2022	42.00	42.00	40.53	40.96	40.96	110,400
19 Aug 2022	42.96	43.08	42.27	42.74	42.74	86,800
18 Aug 2022	44.52	44.52	43.22	43.59	43.59	86,900
17 Aug 2022	44.95	45.29	44.38	44.51	44.51	55,600
16 Aug 2022	45.62	46.32	44.88	45.62	45.62	82,900
15 Aug 2022	44.55	45.84	44.29	45.56	45.56	88,000
12 Aug 2022	44.78	45.59	44.09	44.97	44.97	59,100
11 Aug 2022	44.01	44.99	44.00	44.43	44.43	109,200
11 Aug 2022	0.12 Dividend
10 Aug 2022	42.59	43.68	42.15	43.47	43.35	70,800
09 Aug 2022	41.65	41.91	41.03	41.71	41.59	85,600
08 Aug 2022	42.51	43.23	41.53	41.90	41.78	88,600
05 Aug 2022	42.37	42.90	42.16	42.32	42.20	73,100
04 Aug 2022	41.44	43.06	41.06	42.42	42.30	82,700
03 Aug 2022	41.25	43.08	40.55	41.53	41.42	163,400
02 Aug 2022	45.00	47.43	40.51	41.50	41.39	306,700
01 Aug 2022	48.64	49.56	47.89	48.96	48.82	69,800
29 July 2022	46.95	49.46	46.95	49.13	48.99	70,900
28 July 2022	46.99	47.30	45.36	46.87	46.74	49,500
27 July 2022	45.88	46.87	45.37	46.71	46.58	71,100
26 July 2022	45.62	45.95	45.05	45.52	45.39	43,100
25 July 2022	44.85	46.14	44.74	46.03	45.90	64,200
22 July 2022	45.88	46.30	44.26	44.62	44.50	66,100
21 July 2022	46.22	46.67	45.07	45.79	45.66	191,200
20 July 2022	45.19	47.27	45.09	46.96	46.83	107,500
19 July 2022	43.79	45.26	43.79	45.14	45.02	134,800
18 July 2022	43.50	44.09	43.19	43.21	43.09	71,400
15 July 2022	42.39	43.26	41.75	43.15	43.03	111,700
14 July 2022	40.99	41.68	40.26	41.56	41.45	55,100
13 July 2022	42.04	42.33	41.48	41.77	41.65	66,700
12 July 2022	40.75	42.75	40.75	42.29	42.17	63,100
11 July 2022	40.94	41.42	40.39	41.17	41.06	64,700
08 July 2022	42.36	42.36	41.12	41.30	41.19	73,600
07 July 2022	40.85	42.52	40.85	42.31	42.19	59,600
06 July 2022	41.66	42.23	39.78	40.30	40.19	86,500
05 July 2022	40.66	42.02	39.79	41.87	41.75	144,200
01 July 2022	40.57	41.83	40.31	41.50	41.39	111,700
30 June 2022	39.62	40.95	38.95	40.78	40.67	113,300
29 June 2022	41.56	41.56	40.11	40.32	40.21	117,700
28 June 2022	42.25	42.79	41.61	41.83	41.71	93,400
27 June 2022	42.86	43.15	41.94	42.16	42.04	139,200
24 June 2022	41.45	42.67	41.45	42.45	42.33	218,700
23 June 2022	41.91	42.36	40.51	41.28	41.17	98,200
22 June 2022	41.74	42.42	41.43	42.04	41.92	108,500
21 June 2022	42.57	43.18	41.89	42.39	42.27	104,600
17 June 2022	42.47	42.81	41.61	42.02	41.90	159,400
16 June 2022	43.89	44.14	41.60	42.05	41.93	135,800
15 June 2022	45.00	45.70	44.72	44.90	44.78	154,600
14 June 2022	44.41	44.86	43.99	44.46	44.34	95,500
13 June 2022	44.71	44.91	43.37	43.98	43.86	83,800
10 June 2022	45.79	46.42	45.10	45.84	45.71	83,300
09 June 2022	46.96	47.03	46.37	46.54	46.41	66,100
08 June 2022	48.33	48.41	46.88	47.34	47.21	67,600
07 June 2022	47.55	48.53	47.53	48.53	48.40	84,900
06 June 2022	48.80	49.26	47.98	48.19	48.06	95,000
03 June 2022	47.62	47.91	47.14	47.80	47.67	143,700
02 June 2022	47.22	48.45	46.96	47.94	47.81	110,400
01 June 2022	46.86	47.54	46.33	47.13	47.00	125,500
31 May 2022	47.12	47.42	45.40	46.77	46.64	150,900
27 May 2022	46.46	47.51	46.44	46.58	46.45	75,300
26 May 2022	45.70	46.71	45.49	46.40	46.27	106,200
25 May 2022	45.00	45.70	44.63	45.48	45.35	90,500
24 May 2022	44.45	45.40	43.53	45.33	45.20	102,100
23 May 2022	44.88	45.10	44.03	44.71	44.59	92,600
20 May 2022	45.20	45.20	43.19	44.30	44.18	145,800
19 May 2022	43.73	45.87	43.68	45.02	44.90	157,700
18 May 2022	45.58	48.67	43.93	44.10	43.98	242,000
17 May 2022	45.00	45.98	44.74	45.73	45.60	132,000
16 May 2022	43.11	44.79	42.79	44.27	44.15	169,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,033.50+2.60(+0.04%)

AUD/USD0.6466-0.0026(-0.41%)

ASX 2006,817.50+1.80(+0.03%)

OIL87.36-0.40(-0.46%)

GOLD1,723.00+2.20(+0.13%)

BTC-AUD31,156.58-187.58(-0.60%)

News that makes you smarter and richer... For free.

Astec Industries, Inc. (ASTE)

ALL ORDS
7,033.50
+2.60(+0.04%)

AUD/USD
0.6466
-0.0026(-0.41%)

ASX 200
6,817.50
+1.80(+0.03%)

OIL
87.36
-0.40(-0.46%)

GOLD
1,723.00
+2.20(+0.13%)

BTC-AUD
31,156.58
-187.58(-0.60%)