Australia markets closed

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.56-0.25 (-0.74%)
At close: 04:00PM EDT
33.98 +0.42 (+1.25%)
After hours: 06:57PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202233.2033.8832.8833.5633.56186,000
04 Oct 202232.4434.2432.2233.8133.81206,200
03 Oct 202231.9932.3831.3231.6431.64235,700
30 Sept 202231.8933.3831.1031.1931.19167,400
29 Sept 202232.0732.7431.0431.8531.85134,500
28 Sept 202232.2432.8132.1632.4532.45155,500
27 Sept 202232.9633.0331.9132.0832.0879,100
26 Sept 202233.1733.8932.4632.5832.58100,700
23 Sept 202233.6433.7132.5533.1733.1794,600
22 Sept 202234.4334.4533.6833.9933.9960,500
21 Sept 202235.6036.0934.7234.7934.7951,300
20 Sept 202235.7035.9134.6435.4135.4140,700
19 Sept 202235.3236.5335.3236.2236.2284,800
16 Sept 202236.1036.1034.9035.4335.43185,300
15 Sept 202236.6637.2436.3036.6336.6358,000
14 Sept 202237.2537.2536.0936.7936.7945,000
13 Sept 202238.5938.7737.2237.4837.4873,900
12 Sept 202240.2540.6939.3339.5939.59101,400
09 Sept 202238.6339.9338.3939.7839.7876,100
08 Sept 202238.2739.0137.9638.3038.3081,400
07 Sept 202237.0938.8337.0938.5838.58113,800
06 Sept 202237.6338.4136.7637.0437.0487,500
02 Sept 202238.6839.0437.3337.6437.6489,700
01 Sept 202237.7538.3037.3038.1038.1095,300
31 Aug 202238.5438.8537.5838.1838.18100,800
30 Aug 202238.4038.6137.4438.6138.6177,700
29 Aug 202238.9939.1338.3438.3438.3449,000
26 Aug 202242.1442.1439.5039.6239.6269,400
25 Aug 202240.8741.8240.6641.7941.7968,300
24 Aug 202241.2941.4040.5140.8640.8655,000
23 Aug 202241.0341.4240.5341.1741.1779,300
22 Aug 202242.0042.0040.5340.9640.96110,400
19 Aug 202242.9643.0842.2742.7442.7486,800
18 Aug 202244.5244.5243.2243.5943.5986,900
17 Aug 202244.9545.2944.3844.5144.5155,600
16 Aug 202245.6246.3244.8845.6245.6282,900
15 Aug 202244.5545.8444.2945.5645.5688,000
12 Aug 202244.7845.5944.0944.9744.9759,100
11 Aug 202244.0144.9944.0044.4344.43109,200
11 Aug 20220.12 Dividend
10 Aug 202242.5943.6842.1543.4743.3570,800
09 Aug 202241.6541.9141.0341.7141.5985,600
08 Aug 202242.5143.2341.5341.9041.7888,600
05 Aug 202242.3742.9042.1642.3242.2073,100
04 Aug 202241.4443.0641.0642.4242.3082,700
03 Aug 202241.2543.0840.5541.5341.42163,400
02 Aug 202245.0047.4340.5141.5041.39306,700
01 Aug 202248.6449.5647.8948.9648.8269,800
29 July 202246.9549.4646.9549.1348.9970,900
28 July 202246.9947.3045.3646.8746.7449,500
27 July 202245.8846.8745.3746.7146.5871,100
26 July 202245.6245.9545.0545.5245.3943,100
25 July 202244.8546.1444.7446.0345.9064,200
22 July 202245.8846.3044.2644.6244.5066,100
21 July 202246.2246.6745.0745.7945.66191,200
20 July 202245.1947.2745.0946.9646.83107,500
19 July 202243.7945.2643.7945.1445.02134,800
18 July 202243.5044.0943.1943.2143.0971,400
15 July 202242.3943.2641.7543.1543.03111,700
14 July 202240.9941.6840.2641.5641.4555,100
13 July 202242.0442.3341.4841.7741.6566,700
12 July 202240.7542.7540.7542.2942.1763,100
11 July 202240.9441.4240.3941.1741.0664,700
08 July 202242.3642.3641.1241.3041.1973,600
07 July 202240.8542.5240.8542.3142.1959,600
06 July 202241.6642.2339.7840.3040.1986,500
05 July 202240.6642.0239.7941.8741.75144,200
01 July 202240.5741.8340.3141.5041.39111,700
30 June 202239.6240.9538.9540.7840.67113,300
29 June 202241.5641.5640.1140.3240.21117,700
28 June 202242.2542.7941.6141.8341.7193,400
27 June 202242.8643.1541.9442.1642.04139,200
24 June 202241.4542.6741.4542.4542.33218,700
23 June 202241.9142.3640.5141.2841.1798,200
22 June 202241.7442.4241.4342.0441.92108,500
21 June 202242.5743.1841.8942.3942.27104,600
17 June 202242.4742.8141.6142.0241.90159,400
16 June 202243.8944.1441.6042.0541.93135,800
15 June 202245.0045.7044.7244.9044.78154,600
14 June 202244.4144.8643.9944.4644.3495,500
13 June 202244.7144.9143.3743.9843.8683,800
10 June 202245.7946.4245.1045.8445.7183,300
09 June 202246.9647.0346.3746.5446.4166,100
08 June 202248.3348.4146.8847.3447.2167,600
07 June 202247.5548.5347.5348.5348.4084,900
06 June 202248.8049.2647.9848.1948.0695,000
03 June 202247.6247.9147.1447.8047.67143,700
02 June 202247.2248.4546.9647.9447.81110,400
01 June 202246.8647.5446.3347.1347.00125,500
31 May 202247.1247.4245.4046.7746.64150,900
27 May 202246.4647.5146.4446.5846.4575,300
26 May 202245.7046.7145.4946.4046.27106,200
25 May 202245.0045.7044.6345.4845.3590,500
24 May 202244.4545.4043.5345.3345.20102,100
23 May 202244.8845.1044.0344.7144.5992,600
20 May 202245.2045.2043.1944.3044.18145,800
19 May 202243.7345.8743.6845.0244.90157,700
18 May 202245.5848.6743.9344.1043.98242,000
17 May 202245.0045.9844.7445.7345.60132,000
16 May 202243.1144.7942.7944.2744.15169,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...