Astec Industries Inc (ASTE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 5.12978986403 | 32.36 | 35.19 | 32.31 | 171737 | 33.7971298 | CS |
| 4 | 4.14 | 13.8554216867 | 29.88 | 35.19 | 28.46 | 160812 | 31.00002096 | CS |
| 12 | -8.71 | -20.383805289 | 42.73 | 42.8099 | 28.46 | 184855 | 32.28662956 | CS |
| 26 | -1.43 | -4.03385049365 | 35.45 | 44.74 | 28.46 | 155609 | 35.66787818 | CS |
| 52 | -13.14 | -27.8625954198 | 47.16 | 56.33 | 28.46 | 144608 | 37.53663295 | CS |
| 156 | -24.88 | -42.2410865874 | 58.9 | 75 | 28.46 | 121678 | 43.55320978 | CS |
| 260 | 2.02 | 6.3125 | 32 | 80 | 25.17 | 128341 | 46.02649183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 34.03 | 0.76 | 2.28 | 33.49 | 34.26 | 32.95 | 76281 |
| 1721428500 | 33.27 | -0.44 | -1.31 | 33.35 | 33.57 | 32.77 | 298478 |
| 1721342100 | 33.71 | -0.35 | -1.03 | 33.99 | 35.19 | 33.49 | 113151 |
| 1721255700 | 34.06 | -0.26 | -0.76 | 34.395 | 34.6 | 33.78 | 170905 |
| 1721169300 | 34.32 | 2.33 | 7.28 | 32.36 | 34.37 | 32.31 | 199870 |
| 1721082900 | 31.99 | 0.54 | 1.72 | 31.73 | 32.639899 | 31.3126 | 230838 |
| 1720823700 | 31.45 | 0.46 | 1.48 | 31.47 | 32.03 | 31.38 | 195419 |
| 1720737300 | 30.99 | 1.43 | 4.84 | 30.33 | 31.31 | 30.184 | 179891 |
| 1720650900 | 29.56 | 0.85 | 2.96 | 28.92 | 29.685 | 28.6 | 110980 |
| 1720564500 | 28.71 | -0.31 | -1.07 | 28.95 | 29.22 | 28.46 | 133473 |
| 1720478100 | 29.02 | -0.22 | -0.75 | 29.58 | 29.72 | 29.01 | 96560 |
| 1720218900 | 29.24 | -0.14 | -0.48 | 29.25 | 29.35 | 28.71 | 135193 |
| 1720040640 | 29.38 | 0.22 | 0.75 | 29.31 | 29.73 | 29.25 | 45639 |
| 1719959700 | 29.16 | 0.34 | 1.18 | 28.93 | 29.43 | 28.83 | 125989 |
| 1719873300 | 28.82 | -0.84 | -2.83 | 29.66 | 29.775 | 28.625 | 169206 |
| 1719614100 | 29.66 | 0.3 | 1.02 | 29.77 | 30.04 | 29.35 | 367905 |
| 1719527700 | 29.36 | -0.02 | -0.07 | 29.49 | 29.62 | 29.18 | 124430 |
| 1719441300 | 29.38 | -0.03 | -0.10 | 29.37 | 29.43 | 28.94 | 101839 |
| 1719354900 | 29.41 | -0.52 | -1.74 | 29.88 | 30.02 | 29.22 | 179374 |
| 1719268500 | 29.93 | -0.29 | -0.96 | 30.45 | 30.9246 | 29.91 | 150388 |
| 1719009300 | 30.22 | 0.26 | 0.87 | 30.12 | 30.57 | 29.88 | 628570 |
| 1718922900 | 29.96 | -0.06 | -0.20 | 30.03 | 31.06 | 29.93 | 132991 |
| 1718750100 | 30.02 | -0.5 | -1.64 | 30.42 | 30.6789 | 29.94 | 144169 |
| 1718663700 | 30.52 | 0.21 | 0.69 | 30.06 | 30.52 | 29.51 | 196392 |
| 1718404500 | 30.31 | -0.98 | -3.13 | 30.85 | 31.3091 | 30 | 138693 |
| 1718318100 | 31.29 | -0.34 | -1.07 | 31.63 | 31.63 | 30.69 | 180180 |
| 1718231700 | 31.63 | 0.23 | 0.73 | 32.134999 | 32.71 | 31.47 | 82059 |
| 1718145300 | 31.4 | 0.11 | 0.35 | 31.1 | 31.45 | 30.61 | 107808 |
| 1718058900 | 31.29 | 0.25 | 0.81 | 30.81 | 31.59 | 30.6 | 80181 |
| 1717799700 | 31.04 | -0.2 | -0.64 | 30.78 | 31.53 | 30.74 | 149818 |
| 1717713300 | 31.24 | -0.12 | -0.38 | 31.36 | 31.495 | 31.02 | 81177 |
| 1717626900 | 31.36 | 0.24 | 0.77 | 31.2 | 31.5 | 30.55 | 156795 |
| 1717540500 | 31.12 | -0.46 | -1.46 | 31.55 | 31.99 | 30.86 | 181903 |
| 1717454100 | 31.58 | -0.91 | -2.80 | 32.83 | 32.83 | 31.31 | 105358 |
| 1717194900 | 32.49 | 0.31 | 0.96 | 32.28 | 32.549999 | 32.218 | 152098 |
| 1717108500 | 32.18 | 0.45 | 1.42 | 32.06 | 32.835 | 31.92 | 118320 |
| 1717022100 | 31.73 | -1.01 | -3.08 | 32.479999 | 32.67 | 31.73 | 89133 |
| 1716935700 | 32.74 | -0.49 | -1.47 | 33.46 | 33.61 | 32.729999 | 102095 |
| 1716590100 | 33.229999 | -0.27 | -0.81 | 33.81 | 34.0025 | 33.159999 | 95960 |
| 1716503700 | 33.5 | -0.47 | -1.38 | 34.05 | 34.05 | 33.299999 | 124238 |
| 1716417300 | 33.97 | 0.41 | 1.22 | 33.52 | 34.43 | 33.17 | 194527 |
| 1716330900 | 33.56 | 0.02 | 0.06 | 33.49 | 33.75 | 32.86 | 129895 |
| 1716244500 | 33.54 | 0.05 | 0.15 | 33.98 | 34.35 | 33.43 | 117439 |
| 1715985300 | 33.49 | -0.06 | -0.18 | 33.78 | 33.78 | 33.25 | 188515 |
| 1715898900 | 33.549999 | -1.65 | -4.69 | 35.18 | 35.18 | 33.549999 | 189691 |
| 1715812500 | 35.2 | 0.19 | 0.54 | 35.43 | 35.48 | 34.56 | 154042 |
| 1715726100 | 35.01 | 0.51 | 1.48 | 35.06 | 35.26 | 34.62 | 169233 |
| 1715639700 | 34.5 | -0.32 | -0.92 | 35.3 | 35.53 | 34.33 | 199439 |
| 1715380500 | 34.82 | -0.07 | -0.20 | 34.76 | 34.93 | 33.95 | 170525 |
| 1715294100 | 34.89 | 1.1 | 3.26 | 34.01 | 34.895 | 33.68 | 199516 |
| 1715207700 | 33.79 | 0.45 | 1.35 | 33.22 | 34.06 | 32.99 | 186764 |
| 1715121300 | 33.34 | 0.7 | 2.14 | 32.799999 | 33.658 | 32.57 | 308293 |
| 1715034900 | 32.64 | 0.26 | 0.80 | 32.509999 | 32.97 | 32.11 | 282898 |
| 1714775700 | 32.38 | -0.78 | -2.35 | 33.79 | 34.17 | 32.17 | 459410 |
| 1714689300 | 33.159999 | -0.61 | -1.81 | 33.159999 | 33.2 | 31.49 | 474547 |
| 1714602900 | 33.77 | -8.03 | -19.21 | 35.12 | 35.13 | 32.2494 | 627436 |
| 1714516500 | 41.8 | -1.12 | -2.61 | 42.73 | 42.8099 | 41.56 | 230790 |
| 1714430100 | 42.92 | 0.28 | 0.66 | 43.05 | 43.18 | 42.31 | 106355 |
| 1714170900 | 42.64 | 0.16 | 0.38 | 42.54 | 42.93 | 42.28 | 97436 |
| 1714084500 | 42.48 | -1.48 | -3.37 | 42.93 | 42.93 | 41.981 | 130396 |
| 1713998100 | 43.96 | 0.86 | 2.00 | 42.85 | 44.03 | 42.67 | 181597 |
| 1713911700 | 43.1 | 0.16 | 0.37 | 42.94 | 43.78 | 42.94 | 81181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
