Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.77 | -0.13 | -1.65% | 7.95 | 7.98 | 7.71 | 270,314 |
| May 09 2024 | 7.90 | 0.17 | 2.20% | 7.72 | 7.93 | 7.705 | 160,839 |
| May 08 2024 | 7.73 | -0.11 | -1.40% | 7.78 | 7.785 | 7.6726 | 139,980 |
| May 07 2024 | 7.84 | 0.08 | 1.03% | 7.75 | 7.91 | 7.66 | 279,552 |
| May 06 2024 | 7.76 | -0.05 | -0.64% | 7.90 | 7.96 | 7.685 | 559,179 |
| May 03 2024 | 7.81 | 0.12 | 1.56% | 7.77 | 7.81 | 7.705 | 222,046 |
| May 02 2024 | 7.69 | 0.04 | 0.46% | 7.72 | 7.75 | 7.605 | 110,272 |
| May 01 2024 | 7.655 | 0.00 | 0.07% | 7.67 | 7.80 | 7.6101 | 230,141 |
| Apr 30 2024 | 7.65 | -0.23 | -2.92% | 7.82 | 7.84 | 7.65 | 180,144 |
| Apr 29 2024 | 7.88 | 0.02 | 0.25% | 7.90 | 7.91 | 7.80 | 166,141 |
| Apr 26 2024 | 7.86 | 0.08 | 1.03% | 7.84 | 7.92 | 7.735 | 239,853 |
| Apr 25 2024 | 7.78 | 0.07 | 0.91% | 7.60 | 7.95 | 7.52 | 565,556 |
| Apr 24 2024 | 7.71 | -0.17 | -2.16% | 7.84 | 7.96 | 7.6525 | 240,004 |
| Apr 23 2024 | 7.88 | 0.06 | 0.77% | 7.78 | 8.06 | 7.68 | 431,421 |
| Apr 22 2024 | 7.82 | 0.02 | 0.26% | 7.80 | 7.83 | 7.65 | 274,752 |
| Apr 19 2024 | 7.80 | -0.06 | -0.76% | 8.08 | 8.08 | 7.755 | 398,731 |
| Apr 18 2024 | 7.86 | 0.01 | 0.13% | 7.85 | 7.925 | 7.78 | 207,800 |
| Apr 17 2024 | 7.85 | 0.20 | 2.61% | 7.74 | 7.92 | 7.74 | 251,448 |
| Apr 16 2024 | 7.65 | -0.08 | -1.03% | 7.61 | 7.77 | 7.4901 | 422,024 |
| Apr 15 2024 | 7.73 | -0.01 | -0.13% | 7.80 | 7.80 | 7.60 | 621,834 |
| Apr 12 2024 | 7.74 | -0.34 | -4.21% | 8.09 | 8.23 | 7.71 | 752,443 |
| Apr 11 2024 | 8.08 | -0.05 | -0.62% | 8.14 | 8.17 | 7.97 | 428,888 |
| Apr 10 2024 | 8.13 | -0.19 | -2.22% | 8.25 | 8.25 | 7.88 | 1,398,091 |
| Apr 09 2024 | 8.315 | 0.00 | 0.06% | 8.38 | 8.43 | 8.18 | 806,006 |
| Apr 08 2024 | 8.31 | 0.08 | 0.97% | 8.27 | 8.49 | 8.26 | 506,006 |
| Apr 05 2024 | 8.23 | -0.15 | -1.79% | 8.34 | 8.385 | 8.22 | 254,188 |
| Apr 04 2024 | 8.38 | -0.24 | -2.78% | 8.65 | 8.75 | 8.35 | 325,641 |
| Apr 03 2024 | 8.62 | 0.14 | 1.65% | 8.48 | 8.81 | 8.48 | 395,213 |
| Apr 02 2024 | 8.48 | -0.15 | -1.74% | 8.56 | 8.595 | 8.3925 | 271,635 |
| Apr 01 2024 | 8.63 | 0.14 | 1.65% | 8.56 | 8.84 | 8.52 | 550,320 |
| Mar 28 2024 | 8.49 | 0.06 | 0.71% | 8.54 | 8.65 | 8.425 | 354,462 |
| Mar 27 2024 | 8.43 | 0.04 | 0.48% | 8.43 | 8.485 | 8.23 | 421,989 |
| Mar 26 2024 | 8.39 | 0.24 | 2.94% | 8.18 | 8.57 | 8.18 | 502,117 |
| Mar 25 2024 | 8.15 | 0.26 | 3.30% | 7.90 | 8.29 | 7.90 | 560,343 |
| Mar 22 2024 | 7.89 | -0.13 | -1.62% | 8.02 | 8.03 | 7.89 | 207,180 |
| Mar 21 2024 | 8.02 | 0.02 | 0.25% | 8.06 | 8.125 | 7.98 | 300,201 |
| Mar 20 2024 | 8.00 | 0.27 | 3.49% | 7.74 | 8.09 | 7.7388 | 364,063 |
| Mar 19 2024 | 7.73 | 0.10 | 1.31% | 7.57 | 7.845 | 7.57 | 311,012 |
| Mar 18 2024 | 7.63 | -0.14 | -1.80% | 7.77 | 7.825 | 7.63 | 267,257 |
| Mar 15 2024 | 7.77 | 0.13 | 1.70% | 7.62 | 7.86 | 7.62 | 488,015 |
| Mar 14 2024 | 7.64 | -0.31 | -3.90% | 7.87 | 7.92 | 7.59 | 506,452 |
| Mar 13 2024 | 7.95 | 0.16 | 2.05% | 7.79 | 7.97 | 7.79 | 525,099 |
| Mar 12 2024 | 7.79 | 0.05 | 0.65% | 7.73 | 7.81 | 7.64 | 504,267 |
| Mar 11 2024 | 7.74 | -0.30 | -3.73% | 8.00 | 8.03 | 7.74 | 287,966 |
| Mar 08 2024 | 8.04 | -0.02 | -0.25% | 8.15 | 8.215 | 7.965 | 632,600 |
| Mar 07 2024 | 8.06 | 0.19 | 2.41% | 8.03 | 8.1095 | 7.94 | 742,777 |
| Mar 06 2024 | 7.87 | 0.28 | 3.69% | 7.72 | 7.945 | 7.58 | 1,696,220 |
| Mar 05 2024 | 7.59 | -0.29 | -3.68% | 7.82 | 7.86 | 7.535 | 1,172,521 |
| Mar 04 2024 | 7.88 | -0.01 | -0.13% | 7.89 | 7.99 | 7.735 | 2,061,907 |
| Mar 01 2024 | 7.89 | -0.20 | -2.47% | 8.17 | 8.17 | 7.89 | 964,282 |
| Feb 29 2024 | 8.09 | -0.31 | -3.69% | 8.40 | 8.47 | 8.065 | 762,277 |
| Feb 28 2024 | 8.40 | -0.38 | -4.33% | 8.66 | 8.75 | 8.355 | 383,428 |
| Feb 27 2024 | 8.78 | 0.47 | 5.66% | 8.38 | 8.84 | 8.34 | 596,455 |
| Feb 26 2024 | 8.31 | -0.07 | -0.84% | 8.39 | 8.425 | 8.29 | 327,559 |
| Feb 23 2024 | 8.38 | 0.07 | 0.84% | 8.35 | 8.395 | 8.28 | 178,570 |
| Feb 22 2024 | 8.31 | -0.01 | -0.12% | 8.40 | 8.43 | 8.30 | 269,378 |
| Feb 21 2024 | 8.32 | 0.09 | 1.09% | 8.25 | 8.335 | 8.18 | 272,890 |
| Feb 20 2024 | 8.23 | -0.17 | -2.02% | 8.34 | 8.415 | 8.20 | 292,671 |
| Feb 16 2024 | 8.40 | -0.07 | -0.83% | 8.43 | 8.59 | 8.33 | 460,530 |
| Feb 15 2024 | 8.47 | 0.32 | 3.93% | 8.16 | 8.50 | 8.08 | 565,818 |
| Feb 14 2024 | 8.15 | 0.24 | 3.03% | 7.95 | 8.2075 | 7.86 | 474,722 |
| Feb 13 2024 | 7.91 | -0.15 | -1.86% | 7.94 | 8.02 | 7.83 | 702,361 |
| Feb 12 2024 | 8.06 | -0.15 | -1.83% | 8.15 | 8.225 | 8.03 | 407,461 |
