Get our best money-saving hacks and pro tips now

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.25

+0.58

(+1.30%)

At close: 04:00PM EST

45.25

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	44.40	45.33	43.76	45.25	45.25	72,800
06 Feb 2023	45.16	45.64	44.08	44.67	44.67	64,800
03 Feb 2023	44.62	45.65	44.60	45.52	45.52	127,100
02 Feb 2023	44.50	45.33	44.15	45.33	45.33	95,400
01 Feb 2023	44.15	44.98	43.23	44.33	44.33	114,300
31 Jan 2023	43.30	44.86	42.78	44.14	44.14	315,800
30 Jan 2023	43.46	44.20	43.08	43.11	43.11	94,800
27 Jan 2023	42.34	43.77	42.34	43.67	43.67	74,800
26 Jan 2023	42.35	42.55	41.77	42.51	42.51	56,200
25 Jan 2023	40.33	42.11	40.06	42.09	42.09	96,800
24 Jan 2023	39.13	40.73	38.92	40.47	40.47	124,900
23 Jan 2023	38.67	39.54	38.36	39.29	39.29	232,800
20 Jan 2023	38.07	38.75	37.50	38.56	38.56	118,000
19 Jan 2023	38.19	38.23	37.29	37.62	37.62	130,000
18 Jan 2023	38.73	39.05	38.44	38.52	38.52	109,700
17 Jan 2023	38.84	39.00	38.29	38.58	38.58	67,400
13 Jan 2023	38.38	39.03	37.59	38.82	38.82	111,000
12 Jan 2023	39.20	39.52	38.41	38.85	38.85	172,300
11 Jan 2023	37.64	38.78	37.64	38.55	38.55	192,400
10 Jan 2023	37.50	38.18	36.92	37.23	37.23	261,000
09 Jan 2023	37.29	37.83	36.59	37.40	37.40	248,200
06 Jan 2023	40.80	41.44	35.73	36.73	36.73	370,100
05 Jan 2023	42.12	42.12	41.03	41.78	41.78	63,600
04 Jan 2023	41.56	42.22	41.37	42.07	42.07	78,400
03 Jan 2023	41.16	41.36	40.39	41.21	41.21	80,400
30 Dec 2022	40.76	40.80	40.35	40.66	40.66	46,000
29 Dec 2022	40.38	41.17	40.37	41.11	41.11	51,300
28 Dec 2022	41.62	42.08	39.97	39.98	39.98	45,000
27 Dec 2022	41.19	41.78	40.88	41.58	41.58	63,700
23 Dec 2022	40.50	41.24	40.28	41.03	41.03	40,600
22 Dec 2022	41.07	41.07	39.43	40.40	40.40	62,000
21 Dec 2022	41.98	42.60	41.48	41.49	41.49	51,200
20 Dec 2022	41.16	42.55	40.83	41.49	41.49	60,400
19 Dec 2022	40.60	41.29	40.28	40.90	40.90	101,800
16 Dec 2022	39.66	40.85	39.50	40.53	40.53	253,200
15 Dec 2022	42.88	43.38	40.09	40.28	40.28	101,100
14 Dec 2022	43.43	44.20	43.36	43.60	43.60	111,800
13 Dec 2022	43.35	44.05	42.40	43.23	43.23	252,300
12 Dec 2022	41.84	42.26	41.13	41.68	41.68	72,600
09 Dec 2022	42.74	43.05	41.66	41.66	41.66	60,200
08 Dec 2022	43.29	43.72	42.36	43.03	43.03	67,400
07 Dec 2022	43.05	43.39	42.77	42.95	42.95	64,000
06 Dec 2022	44.07	44.90	42.62	43.19	43.19	118,000
05 Dec 2022	43.74	44.32	43.29	44.16	44.16	143,600
02 Dec 2022	43.31	44.18	42.89	43.79	43.79	69,700
01 Dec 2022	44.62	44.62	42.80	43.82	43.82	90,600
30 Nov 2022	43.52	44.55	42.39	44.24	44.24	140,500
29 Nov 2022	43.16	44.45	42.78	43.51	43.51	115,700
28 Nov 2022	43.80	44.46	43.01	43.29	43.29	184,400
25 Nov 2022	42.56	44.81	42.56	44.29	44.29	130,600
23 Nov 2022	42.64	44.96	42.11	42.93	42.93	234,200
22 Nov 2022	42.77	43.48	42.19	42.59	42.59	83,300
21 Nov 2022	42.18	42.99	41.81	42.46	42.46	98,000
18 Nov 2022	43.60	44.25	41.62	42.32	42.32	187,600
17 Nov 2022	41.68	43.05	40.97	42.75	42.75	117,200
16 Nov 2022	43.51	43.64	41.98	42.34	42.34	62,000
15 Nov 2022	44.06	44.65	43.31	43.58	43.58	97,900
14 Nov 2022	44.32	44.37	42.96	43.46	43.46	81,500
11 Nov 2022	44.72	45.95	42.91	44.38	44.38	110,600
10 Nov 2022	43.34	44.40	42.92	44.31	44.31	129,900
10 Nov 2022	0.13 Dividend
09 Nov 2022	43.62	43.62	41.23	41.53	41.40	111,300
08 Nov 2022	44.05	44.81	43.06	44.18	44.04	88,600
07 Nov 2022	44.47	44.73	42.59	43.92	43.78	116,900
04 Nov 2022	42.94	44.35	42.53	44.07	43.93	140,000
03 Nov 2022	40.94	43.27	40.53	42.51	42.38	146,400
02 Nov 2022	40.40	42.74	39.68	40.78	40.65	234,000
01 Nov 2022	43.79	44.64	43.50	43.53	43.39	154,800
31 Oct 2022	42.84	43.88	42.54	43.65	43.51	179,700
28 Oct 2022	41.79	43.62	41.44	43.40	43.26	175,800
27 Oct 2022	40.76	42.82	40.07	41.75	41.62	121,200
26 Oct 2022	38.62	40.73	38.40	40.24	40.11	149,600
25 Oct 2022	37.21	38.69	37.17	38.57	38.45	73,200
24 Oct 2022	36.75	37.47	36.75	37.27	37.15	68,100
21 Oct 2022	35.04	36.91	34.48	36.69	36.58	90,500
20 Oct 2022	35.93	36.49	34.61	34.74	34.63	95,200
19 Oct 2022	35.43	36.76	34.88	36.13	36.02	96,600
18 Oct 2022	35.15	36.20	35.02	35.81	35.70	188,700
17 Oct 2022	34.12	34.91	34.03	34.22	34.11	185,800
14 Oct 2022	34.70	34.70	33.04	33.40	33.30	92,700
13 Oct 2022	32.95	35.10	32.81	34.59	34.48	141,400
12 Oct 2022	33.58	33.76	33.21	33.61	33.50	88,700
11 Oct 2022	33.04	33.89	32.52	33.65	33.54	200,700
10 Oct 2022	32.45	33.53	32.04	33.04	32.94	121,000
07 Oct 2022	33.32	33.32	31.63	32.16	32.06	160,300
06 Oct 2022	33.33	34.74	33.28	33.59	33.48	137,000
05 Oct 2022	33.20	33.88	32.88	33.56	33.45	186,000
04 Oct 2022	32.44	34.24	32.22	33.81	33.70	206,200
03 Oct 2022	31.99	32.38	31.32	31.64	31.54	235,700
30 Sept 2022	31.89	33.38	31.10	31.19	31.09	167,400
29 Sept 2022	32.07	32.74	31.04	31.85	31.75	134,500
28 Sept 2022	32.24	32.81	32.16	32.45	32.35	155,500
27 Sept 2022	32.96	33.03	31.91	32.08	31.98	79,100
26 Sept 2022	33.17	33.89	32.46	32.58	32.48	100,700
23 Sept 2022	33.64	33.71	32.55	33.17	33.07	94,600
22 Sept 2022	34.43	34.45	33.68	33.99	33.88	60,500
21 Sept 2022	35.60	36.09	34.72	34.79	34.68	51,300
20 Sept 2022	35.70	35.91	34.64	35.41	35.30	40,700
19 Sept 2022	35.32	36.53	35.32	36.22	36.11	84,800
16 Sept 2022	36.10	36.10	34.90	35.43	35.32	185,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,737.10+24.00(+0.31%)

ASX 2007,526.60+22.50(+0.30%)

AUD/USD0.6961+0.0001(+0.01%)

OIL77.31+0.17(+0.22%)

GOLD1,890.80+6.00(+0.32%)

BTC-AUD33,492.86+489.28(+1.48%)

Get our best money-saving hacks and pro tips now

Astec Industries, Inc. (ASTE)

ALL ORDS
7,737.10
+24.00(+0.31%)

ASX 200
7,526.60
+22.50(+0.30%)

AUD/USD
0.6961
+0.0001(+0.01%)

OIL
77.31
+0.17(+0.22%)

GOLD
1,890.80
+6.00(+0.32%)

BTC-AUD
33,492.86
+489.28(+1.48%)