Astec Industries Stock Price (Quote) NASDAQ:ASTE
$45.73 ( 3.30% ) Tuesday, 17th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $36.31 | $45.98 | Tuesday, 17th May 2022 ASTE stock ended at $45.73. This is 3.3% more than the trading day before Monday, 16th May 2022. During the day the stock fluctuated 2.77% from a day low at $44.74 to a day high of $45.98. |
90 days | $36.31 | $56.21 | |
52 weeks | $36.31 | $75.00 |
Historical Astec Industries prices
Date | Open | High | Low | Close | Volume |
2022-05-17 | $45.00 | $45.98 | $44.74 | $45.73 | 132 035 |
2022-05-16 | $43.11 | $44.79 | $42.79 | $44.27 | 169 701 |
2022-05-13 | $42.46 | $43.45 | $42.06 | $43.32 | 158 333 |
2022-05-12 | $40.98 | $42.08 | $40.58 | $41.96 | 112 672 |
2022-05-11 | $41.44 | $42.44 | $40.70 | $41.31 | 123 173 |
2022-05-10 | $42.55 | $42.55 | $40.88 | $41.25 | 153 764 |
2022-05-09 | $41.16 | $42.60 | $40.68 | $42.14 | 124 640 |
2022-05-06 | $42.12 | $42.60 | $41.20 | $42.00 | 126 766 |
2022-05-05 | $42.47 | $43.17 | $41.04 | $42.32 | 164 212 |
2022-05-04 | $41.82 | $43.55 | $40.67 | $42.57 | 272 998 |
2022-05-03 | $40.20 | $41.29 | $40.18 | $41.00 | 195 783 |
2022-05-02 | $39.11 | $40.32 | $38.77 | $39.95 | 243 203 |
2022-04-29 | $39.38 | $40.90 | $38.85 | $39.10 | 192 666 |
2022-04-28 | $37.62 | $39.80 | $37.19 | $39.58 | 253 144 |
2022-04-27 | $37.04 | $37.59 | $36.31 | $37.07 | 143 740 |
2022-04-26 | $37.59 | $37.59 | $36.32 | $36.58 | 95 788 |
2022-04-25 | $38.17 | $38.68 | $36.85 | $38.08 | 137 696 |
2022-04-22 | $39.99 | $40.15 | $38.20 | $38.48 | 46 013 |
2022-04-21 | $41.24 | $41.45 | $39.71 | $40.33 | 135 900 |
2022-04-20 | $41.09 | $41.60 | $40.65 | $40.71 | 98 900 |
2022-04-19 | $39.58 | $41.10 | $38.89 | $40.77 | 110 600 |
2022-04-18 | $39.48 | $40.47 | $39.06 | $39.43 | 111 200 |
2022-04-14 | $38.98 | $39.87 | $38.72 | $39.72 | 213 282 |
2022-04-13 | $38.70 | $39.35 | $38.56 | $38.88 | 107 206 |
2022-04-12 | $38.47 | $39.62 | $38.06 | $38.47 | 77 364 |
2022-04-11 | $38.19 | $38.80 | $37.70 | $37.90 | 100 177 |
2022-04-08 | $38.32 | $40.35 | $37.38 | $38.52 | 189 500 |
2022-04-07 | $40.41 | $40.74 | $39.55 | $40.34 | 187 000 |
2022-04-06 | $41.07 | $41.07 | $40.10 | $40.34 | 127 800 |
2022-04-05 | $43.43 | $43.82 | $41.33 | $41.41 | 111 300 |
2022-04-04 | $42.56 | $43.47 | $42.36 | $43.41 | 94 000 |
2022-04-01 | $43.14 | $43.16 | $42.02 | $42.69 | 107 584 |
2022-03-31 | $42.90 | $43.98 | $42.88 | $43.00 | 89 279 |
2022-03-30 | $44.34 | $44.36 | $42.33 | $42.89 | 115 671 |
2022-03-29 | $43.84 | $44.68 | $43.78 | $44.34 | 126 400 |
2022-03-28 | $43.46 | $43.46 | $42.40 | $43.39 | 99 000 |
2022-03-25 | $43.47 | $43.84 | $42.61 | $43.64 | 95 100 |
2022-03-24 | $43.67 | $43.88 | $42.49 | $43.39 | 99 300 |
2022-03-23 | $44.78 | $45.56 | $43.17 | $43.24 | 114 300 |
2022-03-22 | $45.36 | $46.76 | $44.78 | $44.92 | 78 575 |
2022-03-21 | $46.20 | $46.77 | $44.82 | $45.28 | 89 315 |
2022-03-18 | $45.19 | $46.37 | $44.78 | $46.20 | 225 471 |
2022-03-17 | $44.40 | $46.14 | $43.92 | $45.79 | 98 100 |
2022-03-16 | $42.99 | $44.42 | $42.49 | $44.30 | 302 900 |
2022-03-15 | $42.49 | $42.89 | $41.44 | $42.17 | 175 300 |
2022-03-14 | $43.92 | $46.61 | $42.48 | $42.74 | 131 800 |
2022-03-11 | $44.82 | $45.33 | $43.26 | $43.44 | 345 200 |
2022-03-10 | $44.61 | $44.85 | $43.99 | $44.32 | 132 300 |
2022-03-09 | $44.32 | $46.09 | $44.20 | $45.35 | 250 600 |
2022-03-08 | $44.40 | $45.09 | $43.36 | $43.50 | 163 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.