Australia markets closed

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.70+0.10 (+0.25%)
At close: 04:00PM EST
40.70 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202440.6041.1239.9840.7040.70284,000
29 Feb 202439.8040.7838.9540.6040.60345,400
28 Feb 202439.9641.3937.6538.6838.68241,500
27 Feb 202435.5536.4835.4036.3336.33175,300
26 Feb 202434.9835.7434.9835.3835.3876,100
23 Feb 202434.8835.5034.5535.2235.2264,900
22 Feb 202435.1835.3234.5834.9434.94100,100
21 Feb 202434.7635.4734.7635.2835.28136,900
20 Feb 202435.0935.1734.5934.8834.8872,300
16 Feb 202435.5935.9434.9535.6935.69104,300
15 Feb 202435.0035.8934.6735.8835.88303,800
14 Feb 202434.2335.0733.9934.8234.82107,900
13 Feb 202435.0135.4033.5033.8933.89119,900
12 Feb 202435.3636.3435.3636.3136.3185,000
09 Feb 202435.4235.4234.6735.1635.1669,400
08 Feb 202434.7535.5334.2835.4135.4188,700
07 Feb 202435.4235.8834.8034.8434.8471,000
06 Feb 202434.9736.0234.8535.4035.4077,800
05 Feb 202435.8735.8734.9635.1035.1087,500
02 Feb 202435.3936.5035.1636.0536.0578,100
01 Feb 202435.7936.2234.8135.8835.8898,000
31 Jan 202436.0237.2635.5235.6035.60266,700
30 Jan 202436.0436.6535.8735.8835.8897,100
29 Jan 202435.7736.4435.2636.2936.29101,600
26 Jan 202436.5837.3535.8835.8835.8890,000
25 Jan 202435.7236.7835.7236.2436.24107,600
24 Jan 202435.5535.5534.7435.1235.12109,300
23 Jan 202435.4535.8834.9334.9534.95144,800
22 Jan 202434.0035.2434.0035.1535.15112,400
19 Jan 202434.0834.0833.2033.8333.83152,600
18 Jan 202433.3533.9033.1333.8133.8186,300
17 Jan 202433.3433.3532.7032.9932.99168,100
16 Jan 202433.7934.2233.7133.7533.75203,300
12 Jan 202435.0235.2833.9934.1734.1748,400
11 Jan 202434.0734.6133.7334.5634.56126,000
10 Jan 202434.1134.3033.7534.3034.3078,500
09 Jan 202434.7034.7034.0734.2134.2182,300
08 Jan 202434.7435.2834.5335.2635.26122,000
05 Jan 202434.8035.5534.7334.9034.90287,500
04 Jan 202435.3135.4634.8035.1835.18191,200
03 Jan 202435.5735.7834.8935.1135.11165,500
02 Jan 202436.9337.0635.6535.8335.83109,200
29 Dec 202337.3037.4636.8137.2037.20127,000
28 Dec 202337.4037.5837.3037.4337.4391,100
27 Dec 202337.9138.1437.2737.3837.3874,100
26 Dec 202337.6338.0437.4137.9037.9082,500
22 Dec 202337.8738.3237.3637.4937.4999,400
21 Dec 202337.7737.9236.9337.4837.48152,700
20 Dec 202338.1738.6737.2637.2837.28152,800
19 Dec 202337.4338.6437.4338.3438.34198,500
18 Dec 202337.3537.5936.7336.9436.94234,700
15 Dec 202338.1238.8437.4637.4737.47835,400
14 Dec 202335.4737.7735.4737.5037.50251,200
13 Dec 202333.2134.9133.0634.6234.62183,800
12 Dec 202332.4033.5032.0533.2033.20146,200
11 Dec 202331.9932.3831.6932.3532.35238,000
08 Dec 202331.7532.3731.7131.7431.74107,700
07 Dec 202331.8432.0831.5131.8731.87135,800
06 Dec 202331.5632.3730.8331.7431.74131,300
05 Dec 202332.5332.5331.3631.4231.42115,800
04 Dec 202331.7832.5331.6732.4732.47242,400
01 Dec 202330.8832.3030.7132.1732.17180,600
30 Nov 202331.4031.5930.7631.0931.09183,100
29 Nov 202331.3331.5831.0031.2731.27207,100
28 Nov 202331.7731.8031.0031.0431.0487,200
27 Nov 202331.9232.3731.7531.8331.8380,400
24 Nov 202331.9932.3231.9932.0832.0834,200
22 Nov 202331.7932.1631.4731.7731.77126,500
21 Nov 202331.8732.0931.3431.7931.7975,300
20 Nov 202332.5633.0132.1932.1932.19137,500
17 Nov 202332.0532.4731.6332.3632.36249,800
16 Nov 202332.2632.7931.3831.6731.67103,100
15 Nov 202332.4933.2732.0032.3132.31143,700
14 Nov 202331.6732.7731.5832.2832.28378,800
13 Nov 202331.1731.8530.9731.0931.09127,600
10 Nov 202329.9531.2729.4631.2231.22171,600
09 Nov 202330.9330.9329.8029.9129.91193,400
09 Nov 20230.13 Dividend
08 Nov 202331.6331.8830.4530.5230.39140,200
07 Nov 202331.4532.1731.2731.8031.66142,100
06 Nov 202331.1532.3431.1331.5031.37177,000
03 Nov 202330.9631.9730.6031.1531.02231,000
02 Nov 202330.9231.6128.9729.8129.68479,300
01 Nov 202332.4132.8530.1831.1531.02498,400
31 Oct 202339.9840.4639.6340.0439.87152,100
30 Oct 202339.6440.7739.1840.2040.03156,700
27 Oct 202340.6140.6138.7939.0838.91130,700
26 Oct 202340.9641.2740.5940.6240.45130,800
25 Oct 202341.4042.0040.6740.7240.55120,200
24 Oct 202341.9543.1141.0941.3441.16151,000
23 Oct 202341.9942.4341.0641.2441.06126,000
20 Oct 202342.8842.8842.1042.2042.02181,100
19 Oct 202343.3944.7642.5342.7442.56100,900
18 Oct 202344.9644.9643.3343.3343.1566,900
17 Oct 202344.6646.0344.6645.5145.32103,500
16 Oct 202344.7345.3744.1344.9644.7792,100
13 Oct 202345.6745.6843.9043.9643.7758,600
12 Oct 202346.6546.6845.3145.7645.5743,700
11 Oct 202346.3346.5345.9346.3846.1859,700
10 Oct 202346.1546.8346.0946.1845.9857,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...