Australia markets closed

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.16+0.19 (+0.29%)
At close: 04:00PM EST
65.16 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202265.4766.8864.5765.1665.1691,200
25 Jan 202264.2665.6562.2464.9764.97108,200
24 Jan 202263.3965.2762.7265.1065.10142,600
21 Jan 202264.4366.4864.0064.5064.5095,100
20 Jan 202268.1568.5365.0765.1465.1458,400
19 Jan 202270.8370.8367.7467.8667.8689,100
18 Jan 202270.5471.8870.0370.5070.50103,200
14 Jan 202270.1671.1869.9371.1471.1446,400
13 Jan 202270.4571.7970.4570.9870.9842,600
12 Jan 202270.6871.4769.9670.0270.0265,100
11 Jan 202269.7470.4768.3470.3870.3867,700
10 Jan 202270.9070.9069.0769.7269.7292,800
07 Jan 202271.5672.9671.3271.5271.52110,400
06 Jan 202270.5572.3670.5571.6671.66103,600
05 Jan 202271.4072.3370.1270.5570.55165,800
04 Jan 202270.0072.0070.0071.4071.40102,800
03 Jan 202269.7971.7368.7569.7969.7986,300
31 Dec 202168.8970.0668.4269.2769.2766,100
30 Dec 202170.0970.2268.5268.9068.9042,400
29 Dec 202170.2270.9669.4669.9069.9071,800
28 Dec 202170.2270.8869.7470.5170.5158,500
27 Dec 202169.4970.1868.2570.0170.0168,000
23 Dec 202169.5669.8168.2169.3169.3146,300
22 Dec 202168.6469.6568.3269.1269.1299,900
21 Dec 202165.7868.9064.9368.9068.9093,000
20 Dec 202168.4068.4062.6065.3665.36193,600
17 Dec 202167.8469.5466.5769.0769.07849,900
16 Dec 202169.7870.1367.6568.2768.2789,800
15 Dec 202168.5269.4967.6269.2869.28176,500
14 Dec 202168.7669.8067.4068.5268.52119,700
13 Dec 202168.3269.7567.5069.4069.40150,900
10 Dec 202168.3068.8967.8368.2468.2488,500
09 Dec 202167.1268.3566.6167.6067.60100,000
08 Dec 202168.5869.2566.5167.7667.76124,600
07 Dec 202167.5069.1365.1168.1468.14105,300
06 Dec 202164.6466.9958.1866.7166.71130,600
03 Dec 202163.0464.0761.6463.9763.97116,800
02 Dec 202162.2463.8262.0362.9262.9297,400
01 Dec 202164.2764.9761.6161.7461.74109,700
30 Nov 202163.8163.9161.4862.6862.68116,300
29 Nov 202167.3667.3664.2364.4564.45113,600
26 Nov 202165.9366.6763.7366.2666.2690,600
24 Nov 202168.7268.9067.8268.1968.1970,800
23 Nov 202169.6070.1068.7969.1269.1262,600
22 Nov 202169.8970.6169.3969.8469.8460,900
19 Nov 202169.3270.5069.2169.3869.3861,800
18 Nov 202171.2271.2269.2470.0770.0789,800
17 Nov 202171.0971.2370.4471.1971.1978,500
16 Nov 202170.5971.8070.0671.4371.4373,900
15 Nov 202171.5171.9370.0770.9570.95101,600
12 Nov 202171.9172.3870.9371.3771.37207,900
11 Nov 202172.5072.6371.5072.0672.0696,600
10 Nov 202172.0272.9871.5872.3872.38117,800
09 Nov 202173.8675.0071.5072.4072.40180,700
09 Nov 20210.12 Dividend
08 Nov 202166.9074.6766.5574.4874.36454,700
05 Nov 202162.2465.0961.1364.8164.71228,100
04 Nov 202160.0561.6659.0161.5061.40179,300
03 Nov 202156.4760.4956.0359.5159.41195,000
02 Nov 202154.8055.5254.0855.0054.91123,000
01 Nov 202153.6955.6053.6954.8754.78174,700
29 Oct 202153.3254.0552.9653.3853.2959,000
28 Oct 202151.9954.0751.9953.4753.38199,600
27 Oct 202152.5052.9451.5151.6351.5588,300
26 Oct 202153.5053.7452.3952.4852.40104,500
25 Oct 202152.1953.3852.0453.1853.0985,400
22 Oct 202152.5853.1052.0352.1252.0458,800
21 Oct 202152.8453.0252.0052.6052.5274,100
20 Oct 202151.4752.9750.8552.8452.7572,200
19 Oct 202150.7151.6950.2951.5951.51122,900
18 Oct 202151.4652.7250.5950.6350.5587,700
15 Oct 202152.4653.6251.7151.7351.65121,200
14 Oct 202151.3252.1751.0851.5951.5158,600
13 Oct 202151.7052.2650.3750.6150.5377,200
12 Oct 202151.8153.6450.9751.6651.5869,600
11 Oct 202152.7253.0651.5551.7051.6277,000
08 Oct 202154.0854.3552.6352.7252.6470,300
07 Oct 202153.4155.2853.4154.0753.98110,000
06 Oct 202153.8455.1552.7053.0352.9474,100
05 Oct 202154.3955.1054.2254.5754.4877,000
04 Oct 202155.0155.0154.0454.4854.3952,500
01 Oct 202154.3655.4553.6155.0054.9186,000
30 Sept 202155.1055.7353.7253.8153.7282,500
29 Sept 202155.2755.9654.6154.9154.8251,800
28 Sept 202155.7055.7054.3954.8854.7997,800
27 Sept 202155.0856.5454.8555.7355.64126,900
24 Sept 202154.6555.3654.3454.7754.6866,900
23 Sept 202154.4955.7854.4954.9354.8467,200
22 Sept 202153.9454.8553.6854.1854.0990,800
21 Sept 202154.7955.0453.3153.6153.52107,900
20 Sept 202154.1254.7653.5054.5954.5070,200
17 Sept 202155.7456.7154.8855.4255.33325,500
16 Sept 202156.5056.5055.2555.9455.8558,500
15 Sept 202155.7756.8855.7756.3756.28114,300
14 Sept 202157.1557.1655.5955.8055.7149,600
13 Sept 202157.1757.1756.0756.8056.7168,100
10 Sept 202157.6858.1556.5556.5656.4744,900
09 Sept 202157.8059.5457.1457.2257.1363,500
08 Sept 202158.5959.3057.5657.9257.8357,700
07 Sept 202159.6759.6758.5858.8658.7748,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...