Australia markets open in 5 hours 25 minutes

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.17-0.28 (-0.66%)
As of 02:32PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202242.8643.1541.9442.1742.1762,646
24 June 202241.4542.6741.4542.4542.45218,700
23 June 202241.9142.3640.5141.2841.2898,200
22 June 202241.7442.4241.4342.0442.04108,500
21 June 202242.5743.1841.8942.3942.39104,600
17 June 202242.4742.8141.6142.0242.02159,400
16 June 202243.8944.1441.6042.0542.05135,800
15 June 202245.0045.7044.7244.9044.90154,600
14 June 202244.4144.8643.9944.4644.4695,500
13 June 202244.7144.9143.3743.9843.9883,800
10 June 202245.7946.4245.1045.8445.8483,300
09 June 202246.9647.0346.3746.5446.5466,100
08 June 202248.3348.4146.8847.3447.3467,600
07 June 202247.5548.5347.5348.5348.5384,900
06 June 202248.8049.2647.9848.1948.1995,000
03 June 202247.6247.9147.1447.8047.80143,700
02 June 202247.2248.4546.9647.9447.94110,400
01 June 202246.8647.5446.3347.1347.13125,500
31 May 202247.1247.4245.4046.7746.77150,900
27 May 202246.4647.5146.4446.5846.5875,300
26 May 202245.7046.7145.4946.4046.40106,200
25 May 202245.0045.7044.6345.4845.4890,500
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
12 May 20220.12 Dividend
11 May 202241.4442.4440.7041.3141.19122,000
10 May 202242.5542.5540.8841.2541.13152,100
09 May 202241.1642.6040.6842.1442.02123,500
06 May 202242.1242.6041.2042.0041.88125,600
05 May 202242.4743.1741.0442.3242.20162,200
04 May 202241.8243.5540.6742.5742.45269,200
03 May 202240.2041.2940.1841.0040.88195,000
02 May 202239.1140.3238.7739.9539.83242,200
29 Apr 202239.3840.9038.8539.1038.99190,700
28 Apr 202237.6239.8037.1939.5839.47252,000
27 Apr 202237.0437.5936.3137.0736.96142,800
26 Apr 202237.5937.5936.3236.5836.4794,800
25 Apr 202238.1738.6836.8538.0837.97136,400
22 Apr 202239.9940.1538.2038.3538.24164,100
21 Apr 202241.2441.4539.7140.3340.21135,900
20 Apr 202241.0941.6040.6540.7140.5998,900
19 Apr 202239.5841.1038.8940.7740.65110,600
18 Apr 202239.4840.4739.0639.4339.32111,200
14 Apr 202238.9839.8738.5239.7239.60213,300
13 Apr 202238.7039.3538.5638.8838.77125,800
12 Apr 202238.4739.6238.0638.4138.30106,700
11 Apr 202238.1938.8037.7037.9537.84137,900
08 Apr 202238.3240.3537.3838.5238.41189,500
07 Apr 202240.4140.7439.5540.3440.22187,000
06 Apr 202241.0741.0740.1040.3440.22127,800
05 Apr 202243.4343.8241.3341.4141.29111,300
04 Apr 202242.5643.4742.3643.4143.2894,000
01 Apr 202243.1443.5642.0242.6142.49241,300
31 Mar 202242.9043.9842.7243.0042.88127,800
30 Mar 202244.3444.3642.3342.8042.68137,600
29 Mar 202243.8444.6843.7844.3444.21126,400
28 Mar 202243.4643.4642.4043.3943.2699,000
25 Mar 202243.4743.8442.6143.6443.5195,100
24 Mar 202243.6743.8842.4943.3943.2699,300
23 Mar 202244.7845.5643.1743.2443.11114,300
22 Mar 202245.3646.7644.7844.9244.7978,600
21 Mar 202246.2046.7744.8245.2845.1593,500
18 Mar 202245.1946.3744.7246.2046.07225,500
17 Mar 202244.4046.1443.9245.7945.6698,100
16 Mar 202242.9944.4242.4944.3044.17302,900
15 Mar 202242.4942.8941.4442.1742.05175,300
14 Mar 202243.9246.6142.4842.7442.62131,800
11 Mar 202244.8245.3343.2643.4443.31345,200
10 Mar 202244.6144.8543.9944.3244.19132,300
09 Mar 202244.3246.0944.2045.3545.22250,600
09 Mar 20220.12 Dividend
08 Mar 202244.4045.0943.3643.5043.25163,000
07 Mar 202247.6547.6543.6343.7143.46196,500
04 Mar 202248.4748.8746.9347.3847.1199,000
03 Mar 202248.4549.2447.2549.2448.96224,600
02 Mar 202248.3148.9647.7348.2047.93248,900
01 Mar 202249.1949.4547.4847.6747.40266,300
28 Feb 202250.8951.3748.2849.8049.52213,900
25 Feb 202250.6051.6949.9050.8950.60222,700
24 Feb 202248.5350.4448.1450.2950.01141,300
23 Feb 202250.6354.0049.0849.2348.95138,200
22 Feb 202251.2252.7349.9650.5150.22115,900
18 Feb 202252.2353.3051.4751.6051.31105,000
17 Feb 202254.8955.9652.2052.3852.0892,400
16 Feb 202255.5156.2155.0055.3155.0073,900
15 Feb 202254.6955.9754.4855.7155.39106,000
14 Feb 202255.4655.7653.9554.2653.95100,100
11 Feb 202255.0856.5254.4155.1654.85104,100
10 Feb 202255.7557.4555.6455.6855.37150,400
09 Feb 202257.7058.4055.3556.1755.85201,800
08 Feb 202259.0559.9052.4957.2656.94399,200
07 Feb 202261.3561.8860.6260.9960.6574,200
04 Feb 202261.6661.7559.9661.1860.8368,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...