Astec Industries Inc (ASTE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.027 | 5.9758254717 | 33.92 | 36.39 | 33.21 | 171274 | 35.42597364 | CS |
| 4 | 3.397 | 10.4362519201 | 32.55 | 37.13 | 30.195 | 190441 | 34.25323799 | CS |
| 12 | -0.358 | -0.986090070238 | 36.305 | 37.13 | 30.195 | 185785 | 33.68460905 | CS |
| 26 | 5.977 | 19.9432766099 | 29.97 | 39.63 | 29.04 | 158109 | 33.84223353 | CS |
| 52 | -5.803 | -13.8994011976 | 41.75 | 44.74 | 28.46 | 155968 | 34.17269782 | CS |
| 156 | -8.873 | -19.7969656403 | 44.82 | 56.33 | 28.46 | 130650 | 38.06509938 | CS |
| 260 | 4.007 | 12.5453976205 | 31.94 | 80 | 25.17 | 131172 | 45.51709179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 35.62 | -0.34 | -0.95 | 35.55 | 36.39 | 35.32 | 310085 |
| 1741390500 | 35.96 | 0.03 | 0.08 | 35.5 | 36.09 | 35.215 | 105250 |
| 1741304100 | 35.93 | 0.35 | 0.98 | 35.022 | 36.21 | 34.62 | 120517 |
| 1741217700 | 35.58 | 1.42 | 4.16 | 34.35 | 35.61 | 34.25 | 161023 |
| 1741131300 | 34.16 | -0.57 | -1.64 | 33.92 | 34.709 | 33.21 | 159495 |
| 1741044900 | 34.73 | -0.85 | -2.39 | 35.832 | 35.92 | 34.58 | 318138 |
| 1740785700 | 35.58 | -0.27 | -0.75 | 35.872 | 36.205 | 34.96 | 210403 |
| 1740699300 | 35.85 | 0.36 | 1.01 | 35.14 | 35.92 | 34.56 | 325189 |
| 1740612900 | 35.49 | 4.32 | 13.86 | 34.4861 | 37.13 | 33.49 | 483472 |
| 1740526500 | 31.17 | 0.77 | 2.53 | 30.54 | 31.44 | 30.195 | 238245 |
| 1740440100 | 30.4 | -0.58 | -1.87 | 31.19 | 31.19 | 30.38 | 152846 |
| 1740180900 | 30.98 | -1.75 | -5.35 | 33.13 | 33.58 | 30.93 | 121716 |
| 1740094500 | 32.729999 | -0.77 | -2.30 | 33.335 | 33.335 | 32.64 | 95553 |
| 1740008100 | 33.5 | 0.04 | 0.12 | 33.049999 | 33.815 | 32.92 | 110525 |
| 1739921700 | 33.46 | 0.45 | 1.36 | 33.2 | 33.7 | 32.915 | 94331 |
| 1739576100 | 33.009999 | 0.02 | 0.06 | 33.119999 | 33.475 | 32.85 | 78137 |
| 1739489700 | 32.99 | -0.32 | -0.96 | 33.42 | 33.6395 | 32.82 | 109074 |
| 1739403300 | 33.31 | -0.5 | -1.48 | 33.47 | 33.66 | 32.585 | 207459 |
| 1739316900 | 33.81 | 0.88 | 2.67 | 32.549999 | 33.81 | 32.549999 | 216929 |
| 1739230500 | 32.93 | -0.16 | -0.48 | 33.189999 | 33.43 | 32.54 | 330782 |
| 1738971300 | 33.09 | -0.67 | -1.98 | 33.45 | 33.575 | 32.68 | 109332 |
| 1738884900 | 33.76 | 0.1 | 0.30 | 33.92 | 34.2 | 33.405 | 196184 |
| 1738798500 | 33.66 | 0.4 | 1.20 | 33.4 | 33.9 | 33.28 | 129992 |
| 1738712100 | 33.259999 | 0.32 | 0.97 | 32.75 | 33.5 | 32.61 | 181052 |
| 1738625700 | 32.939999 | -1.97 | -5.64 | 33.938 | 34.43 | 32.909999 | 104220 |
| 1738366500 | 34.91 | -0.66 | -1.86 | 35.5 | 35.71 | 34.815 | 343265 |
| 1738280100 | 35.57 | 0.58 | 1.66 | 35.26 | 36.095 | 35.26 | 83494 |
| 1738193700 | 34.99 | 0.04 | 0.11 | 34.79 | 35.79 | 34.78 | 97583 |
| 1738107300 | 34.95 | -0.26 | -0.74 | 35.065 | 35.39 | 34.81 | 97081 |
| 1738020900 | 35.21 | -0.78 | -2.17 | 35.77 | 36.17 | 35.09 | 124292 |
| 1737761700 | 35.99 | 1.07 | 3.06 | 35.19 | 36.19 | 35.08 | 133121 |
| 1737675300 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737588900 | 34.92 | -0.18 | -0.51 | 34.89 | 35.1 | 34.595 | 156132 |
| 1737502500 | 35.1 | 1.25 | 3.69 | 34.315 | 35.23 | 34.22 | 116064 |
| 1737156900 | 33.85 | 0.04 | 0.12 | 33.83 | 35 | 33.439999 | 230368 |
| 1737070500 | 33.81 | 0.59 | 1.78 | 33.4 | 34.072 | 33.159999 | 199228 |
| 1736984100 | 33.22 | 0.76 | 2.34 | 33.63 | 33.88 | 32.884999 | 308831 |
| 1736897700 | 32.46 | 1.15 | 3.67 | 31.66 | 32.799999 | 30.89 | 1023404 |
| 1736811300 | 31.31 | -0.09 | -0.27 | 30.95 | 31.87 | 30.95 | 596510 |
| 1736552100 | 31.395 | -1.21 | -3.70 | 32.045 | 32.215 | 31.1233 | 87421 |
| 1736379300 | 32.6 | -0.06 | -0.18 | 32.369999 | 32.869999 | 32.14 | 71049 |
| 1736292900 | 32.659999 | -0.56 | -1.69 | 33.29 | 33.34 | 32.369999 | 105840 |
| 1736206500 | 33.22 | -0.07 | -0.21 | 33.71 | 34.185 | 33.13 | 95629 |
| 1735947300 | 33.29 | 0.51 | 1.56 | 33.4071 | 33.4071 | 32.354999 | 84791 |
| 1735860900 | 32.78 | -0.82 | -2.44 | 33.86 | 34.251041 | 32.619999 | 74213 |
| 1735688100 | 33.6 | 0.49 | 1.48 | 33.32 | 33.9995 | 33.21 | 99275 |
| 1735601700 | 33.11 | -0.11 | -0.33 | 33.07 | 33.353499 | 32.509999 | 91213 |
| 1735342500 | 33.22 | -0.58 | -1.72 | 33.71 | 33.78 | 32.89 | 70137 |
| 1735256100 | 33.8 | 0.65 | 1.96 | 33 | 33.935 | 32.72 | 62506 |
| 1735077840 | 33.15 | 0.2 | 0.61 | 32.939999 | 33.270699 | 32.61 | 37489 |
| 1734996900 | 32.95 | -0.34 | -1.02 | 33.34 | 33.56 | 32.759999 | 99249 |
| 1734737700 | 33.29 | -0.8 | -2.35 | 33.715 | 34.25 | 33.11 | 531777 |
| 1734651300 | 34.09 | -0.23 | -0.67 | 35.09 | 35.09 | 33.69 | 104489 |
| 1734564900 | 34.32 | -1.62 | -4.51 | 36.205 | 36.51 | 34 | 118087 |
| 1734478500 | 35.94 | -0.57 | -1.56 | 36.305 | 36.41 | 35.65 | 119929 |
| 1734392100 | 36.51 | -0.59 | -1.59 | 37.025 | 37.61 | 36.5 | 81037 |
| 1734132900 | 37.1 | -0.19 | -0.51 | 37.335 | 37.68 | 36.71 | 67313 |
| 1734046500 | 37.29 | -0.91 | -2.38 | 38.105 | 38.105 | 36.98 | 94342 |
| 1733960100 | 38.2 | 0.06 | 0.16 | 38.32 | 38.7 | 37.52 | 155829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
