ASTE - Astec Industries, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202343.4043.5242.2043.4543.4583,300
08 June 202343.8143.8142.0643.5443.5483,800
07 June 202342.9544.3342.9544.1744.17123,500
06 June 202340.3142.8840.3142.6242.6284,100
05 June 202341.3341.3339.5740.5440.5476,500
02 June 202339.1541.8437.9641.7841.78106,100
01 June 202336.8038.5036.6938.3638.3690,800
31 May 202337.6137.8936.6136.8636.86105,000
30 May 202338.6238.7537.7137.7537.7545,300
26 May 202337.9038.6037.8438.3738.3742,000
25 May 202337.8538.4537.2337.9237.9257,800
24 May 202339.0639.0637.9238.0538.0548,400
23 May 202338.8039.5638.8039.2439.2462,900
22 May 202339.4739.4738.6539.0439.0457,000
19 May 202340.0640.4238.9139.2939.2963,600
18 May 202338.9639.5638.7539.4439.4467,600
17 May 202338.1839.5538.1439.1139.11117,400
16 May 202338.4138.6337.7137.7737.7753,300
15 May 202338.9039.2138.5638.6738.6768,000
12 May 202339.2939.7538.5838.7638.7655,400
11 May 202339.3539.5738.8839.1639.1662,100
11 May 20230.13 Dividend
10 May 202341.4241.4239.6940.0439.9152,000
09 May 202341.1241.2740.5040.6540.5268,700
08 May 202342.6142.6441.2741.4241.2979,400
05 May 202341.2042.5441.1842.1241.98130,800
04 May 202343.1543.1540.0940.4440.31183,900
03 May 202343.9445.7043.3743.7043.56145,100
02 May 202341.5941.9140.3141.5941.45106,300
01 May 202341.0242.0541.0241.5241.3948,100
28 Apr 202340.4141.8040.4141.2841.1582,600
27 Apr 202340.3341.0239.4240.6240.4949,500
26 Apr 202340.1740.5139.9040.1139.9862,700
25 Apr 202340.7241.2640.4640.4940.36153,100
24 Apr 202340.9941.5740.9941.3241.1936,500
21 Apr 202341.1141.1140.0240.9540.82104,100
20 Apr 202340.6841.2340.1941.1841.0570,500
19 Apr 202341.5141.5140.6441.1040.9769,000
18 Apr 202341.7942.0841.3741.6941.5549,500
17 Apr 202340.9741.6540.9641.5041.3736,700
14 Apr 202340.9041.4640.6141.0540.9247,900
13 Apr 202340.8441.1840.1340.9740.8447,400
12 Apr 202340.5840.8340.0540.8140.6852,400
11 Apr 202339.7540.6038.7740.0739.9456,400
10 Apr 202338.0639.8138.0139.2739.14117,700
06 Apr 202338.7339.0038.0938.4338.3177,000
05 Apr 202339.0239.2238.1838.6338.5066,800
04 Apr 202341.5342.3238.7939.3339.2086,000
03 Apr 202341.3841.8140.6341.4341.3087,400
31 Mar 202340.7841.5340.6341.2541.12113,400
30 Mar 202340.5840.9440.2140.5040.3760,200
29 Mar 202340.3940.3939.7340.2940.1670,500
28 Mar 202339.0340.0539.0239.9739.8477,100
27 Mar 202338.9939.3738.0739.2139.0865,100
24 Mar 202338.1638.4437.4738.3938.27107,400
23 Mar 202339.3640.0238.5438.7238.5986,800
22 Mar 202339.7040.3339.2139.2839.15105,300
21 Mar 202339.8340.2338.9039.6439.51147,400
20 Mar 202338.4139.2338.3438.8238.69188,000
17 Mar 202339.2439.5937.6537.8537.73430,500
16 Mar 202339.1540.1038.3839.6839.55127,900
15 Mar 202340.0840.4938.8539.6639.53128,700
14 Mar 202341.9342.2640.8441.3541.22163,300
13 Mar 202341.6441.6440.3140.5940.46108,600
10 Mar 202344.4944.4941.8242.3942.25121,000
09 Mar 202345.8045.9844.4844.5444.4085,400
09 Mar 20230.13 Dividend
08 Mar 202345.4046.0245.0145.9745.6989,700
07 Mar 202346.9947.0345.0645.1844.9191,700
06 Mar 202349.0349.4546.5346.8546.57148,400
03 Mar 202349.1049.4348.3049.2748.9796,100
02 Mar 202347.4249.0547.2648.8748.5781,600
01 Mar 202344.3347.6344.3347.1346.8491,300
28 Feb 202344.8945.9144.7945.0344.7689,700
27 Feb 202345.0145.3644.6044.9844.71121,400
24 Feb 202344.7145.2544.1344.5444.27100,500
23 Feb 202344.7045.4644.4845.3645.0861,900
22 Feb 202344.2945.3543.8244.3444.07103,500
21 Feb 202345.4545.5544.0344.0443.7774,600
17 Feb 202345.2146.1444.9245.8745.5983,600
16 Feb 202344.7145.4044.5244.9244.6596,500
15 Feb 202344.3845.4844.3245.2845.0163,600
14 Feb 202344.4344.9943.8944.6844.4188,800
13 Feb 202343.9445.0643.4944.8744.6060,400
10 Feb 202343.2343.9742.4643.7443.4757,000
09 Feb 202345.2845.6443.3443.6043.3481,100
08 Feb 202345.1045.2544.4444.9344.6687,700
07 Feb 202344.4045.3343.7645.2544.9872,800
06 Feb 202345.1645.6444.0844.6744.4064,800
03 Feb 202344.6245.6544.6045.5245.24127,100
02 Feb 202344.5045.3344.1545.3345.0695,400
01 Feb 202344.1544.9843.2344.3344.06114,300
31 Jan 202343.3044.8642.7844.1443.87315,800
30 Jan 202343.4644.2043.0843.1142.8594,800
27 Jan 202342.3443.7742.3443.6743.4174,800
26 Jan 202342.3542.5541.7742.5142.2556,200
25 Jan 202340.3342.1140.0642.0941.8396,800
24 Jan 202339.1340.7338.9240.4740.22124,900
23 Jan 202338.6739.5438.3639.2939.05232,800
20 Jan 202338.0738.7537.5038.5638.33118,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...