Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 9.375 | 0.11 | 1.23% | 9.24 | 9.375 | 9.24 | 699 |
| Apr 22 2024 | 9.261 | 0.16 | 1.77% | 9.74 | 9.74 | 8.95 | 698 |
| Apr 19 2024 | 9.10 | -0.44 | -4.61% | 9.58 | 9.58 | 9.08 | 1,400 |
| Apr 18 2024 | 9.54 | 0.00 | 0.00% | 9.53 | 9.54 | 9.21 | 135 |
| Apr 17 2024 | 9.54 | -0.20 | -2.05% | 9.74 | 9.74 | 9.02 | 1,450 |
| Apr 16 2024 | 9.74 | 0.05 | 0.52% | 9.80 | 9.81 | 9.70 | 1,537 |
| Apr 15 2024 | 9.69 | 0.01 | 0.10% | 9.70 | 9.70 | 9.2501 | 1,581 |
| Apr 12 2024 | 9.68 | 0.03 | 0.31% | 8.90 | 9.80 | 8.90 | 3,847 |
| Apr 11 2024 | 9.6499 | 0.10 | 1.05% | 9.56 | 9.78 | 9.26 | 2,516 |
| Apr 10 2024 | 9.55 | -0.37 | -3.76% | 9.53 | 9.55 | 9.35 | 2,376 |
| Apr 09 2024 | 9.9233 | -0.30 | -2.90% | 10.20 | 10.20 | 9.6252 | 3,605 |
| Apr 08 2024 | 10.22 | 0.67 | 7.02% | 9.56 | 10.22 | 9.31 | 8,922 |
| Apr 05 2024 | 9.55 | -0.02 | -0.21% | 9.65 | 9.65 | 9.2213 | 3,490 |
| Apr 04 2024 | 9.57 | 0.72 | 8.14% | 8.90 | 9.73 | 8.90 | 7,159 |
| Apr 03 2024 | 8.85 | 0.20 | 2.31% | 8.60 | 9.0299 | 8.55 | 9,100 |
| Apr 02 2024 | 8.65 | 0.03 | 0.29% | 8.675 | 8.715 | 8.65 | 780 |
| Apr 01 2024 | 8.625 | -0.32 | -3.63% | 8.89 | 8.89 | 8.625 | 1,213 |
| Mar 28 2024 | 8.9499 | 0.15 | 1.70% | 8.78 | 8.95 | 8.2501 | 2,186 |
| Mar 27 2024 | 8.80 | -0.02 | -0.23% | 8.95 | 8.95 | 8.70 | 1,688 |
| Mar 26 2024 | 8.82 | 0.02 | 0.22% | 8.90 | 8.9001 | 8.57 | 3,829 |
| Mar 25 2024 | 8.801 | 0.11 | 1.31% | 8.53 | 8.8612 | 8.53 | 4,005 |
| Mar 22 2024 | 8.687 | 0.61 | 7.51% | 8.40 | 8.687 | 8.40 | 529 |
| Mar 21 2024 | 8.08 | -0.67 | -7.66% | 8.66 | 8.78 | 8.08 | 1,696 |
| Mar 20 2024 | 8.75 | 0.00 | 0.00% | 8.70 | 8.75 | 8.70 | 1,261 |
| Mar 19 2024 | 8.75 | -0.02 | -0.23% | 8.79 | 8.80 | 8.52 | 1,533 |
| Mar 18 2024 | 8.77 | -0.11 | -1.24% | 8.73 | 8.8959 | 8.50 | 2,668 |
| Mar 15 2024 | 8.88 | 0.61 | 7.32% | 8.43 | 8.88 | 8.29 | 8,757 |
| Mar 14 2024 | 8.2743 | 0.07 | 0.91% | 8.37 | 8.37 | 8.0001 | 2,068 |
| Mar 13 2024 | 8.20 | -0.10 | -1.20% | 8.13 | 8.40 | 8.13 | 6,444 |
| Mar 12 2024 | 8.30 | 0.22 | 2.71% | 8.01 | 8.30 | 8.00 | 5,494 |
| Mar 11 2024 | 8.0808 | 0.42 | 5.49% | 8.32 | 8.32 | 7.6855 | 3,306 |
| Mar 08 2024 | 7.6601 | -0.34 | -4.25% | 8.00 | 8.28 | 7.6601 | 2,239 |
| Mar 07 2024 | 8.00 | 0.18 | 2.24% | 7.66 | 8.33 | 7.66 | 5,896 |
| Mar 06 2024 | 7.8247 | 0.20 | 2.69% | 7.66 | 8.1399 | 7.6503 | 6,168 |
| Mar 05 2024 | 7.62 | -0.47 | -5.81% | 7.91 | 7.91 | 7.61 | 1,190 |
| Mar 04 2024 | 8.09 | -0.10 | -1.25% | 8.44 | 8.44 | 8.00 | 2,220 |
| Mar 01 2024 | 8.1922 | 0.09 | 1.14% | 8.00 | 8.3999 | 8.00 | 4,502 |
| Feb 29 2024 | 8.10 | 0.42 | 5.49% | 7.62 | 8.1475 | 7.6001 | 6,358 |
| Feb 28 2024 | 7.6783 | -0.06 | -0.80% | 7.54 | 7.88 | 7.495 | 4,537 |
| Feb 27 2024 | 7.74 | 0.28 | 3.75% | 7.56 | 7.75 | 7.56 | 2,837 |
| Feb 26 2024 | 7.46 | -0.15 | -1.99% | 7.77 | 7.85 | 7.46 | 2,532 |
| Feb 23 2024 | 7.6111 | 0.19 | 2.55% | 7.71 | 7.8371 | 7.6111 | 1,810 |
| Feb 22 2024 | 7.4216 | 0.00 | 0.00% | 7.45 | 7.45 | 7.42 | 448 |
| Feb 21 2024 | 7.4216 | -0.18 | -2.35% | 7.53 | 7.53 | 7.4216 | 956 |
| Feb 20 2024 | 7.60 | -0.10 | -1.29% | 7.58 | 7.945 | 7.58 | 2,702 |
| Feb 16 2024 | 7.6993 | 0.20 | 2.66% | 7.48 | 7.7999 | 7.4404 | 4,642 |
| Feb 15 2024 | 7.5001 | -0.42 | -5.25% | 7.81 | 7.9999 | 7.4001 | 3,551 |
| Feb 14 2024 | 7.9153 | -0.19 | -2.30% | 8.02 | 8.02 | 7.70 | 3,768 |
| Feb 13 2024 | 8.102 | -0.04 | -0.47% | 8.22 | 8.25 | 7.88 | 6,090 |
| Feb 12 2024 | 8.14 | -0.16 | -1.93% | 8.11 | 8.32 | 8.11 | 5,154 |
| Feb 09 2024 | 8.30 | 0.29 | 3.62% | 8.10 | 8.39 | 8.10 | 3,264 |
| Feb 08 2024 | 8.01 | 0.00 | 0.00% | 7.60 | 8.29 | 7.60 | 290 |
| Feb 07 2024 | 8.01 | -0.06 | -0.74% | 8.03 | 8.10 | 7.60 | 8,229 |
| Feb 06 2024 | 8.07 | -0.25 | -3.00% | 8.08 | 8.08 | 8.01 | 261 |
| Feb 05 2024 | 8.32 | 0.33 | 4.13% | 7.81 | 8.40 | 7.75 | 6,639 |
| Feb 02 2024 | 7.9899 | 0.36 | 4.79% | 7.65 | 8.00 | 7.65 | 6,504 |
| Feb 01 2024 | 7.625 | -0.17 | -2.13% | 7.45 | 7.8999 | 7.45 | 2,088 |
| Jan 31 2024 | 7.7909 | 0.07 | 0.85% | 7.54 | 7.7909 | 7.54 | 1,151 |
| Jan 30 2024 | 7.725 | -0.17 | -2.15% | 7.30 | 7.89 | 7.30 | 6,809 |
| Jan 29 2024 | 7.895 | 0.69 | 9.65% | 7.33 | 7.895 | 7.33 | 4,904 |
| Jan 26 2024 | 7.20 | -0.24 | -3.16% | 7.37 | 7.37 | 7.20 | 940 |
| Jan 25 2024 | 7.435 | 0.32 | 4.42% | 7.12 | 7.435 | 7.12 | 779 |
