Historical Stock Prices

ASTC 
$2.15
*  
0.17
8.59%
Get ASTC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ASTC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 2 2.168 1.98 2.15 31,114
08/27/2015 1.85 1.98 1.85 1.98 26,926
08/26/2015 1.9 1.978 1.82 1.8699 34,373
08/25/2015 2.07 2.14 1.67 1.7899 114,167
08/24/2015 1.92 2.0701 1.607 1.9 87,122
08/21/2015 2.24 2.24 2.11 2.2 48,266
08/20/2015 2.369 2.37 2.2555 2.2999 30,609
08/19/2015 2.4572 2.4572 2.31 2.35 22,708
08/18/2015 2.32 2.47 2.32 2.3611 17,341
08/17/2015 2.35 2.459 2.32 2.32 7,344
08/14/2015 2.44 2.44 2.376 2.39 9,010
08/13/2015 2.372 2.4 2.372 2.4 3,267
08/12/2015 2.3401 2.4 2.3401 2.4 14,678
08/11/2015 2.371 2.4 2.3304 2.34 15,015
08/10/2015 2.4 2.47 2.38 2.39 9,327
08/07/2015 2.53 2.53 2.405 2.41 30,659
08/06/2015 2.54 2.54 2.46 2.5 27,766
08/05/2015 2.613 2.613 2.53 2.54 13,087
08/04/2015 2.608 2.61 2.5 2.546 28,811
08/03/2015 2.53 2.65 2.53 2.63 24,963
07/31/2015 2.63 2.67 2.52 2.52 16,162
07/30/2015 2.55 2.8 2.4101 2.69 175,035
07/29/2015 2.64 2.66 2.53 2.54 6,375
07/28/2015 2.5 2.9 2.5 2.6 152,892
07/27/2015 2.58 2.62 2.52 2.52 11,319
07/24/2015 2.67 2.67 2.5 2.54 42,772
07/23/2015 2.62 2.7095 2.62 2.64 24,698
07/22/2015 2.81 2.8728 2.6817 2.6817 13,604
07/21/2015 2.74 2.82 2.66 2.77 17,006
07/20/2015 2.8 2.8 2.66 2.66 19,697
07/17/2015 2.81 2.86 2.71 2.82 35,941
07/16/2015 2.92 2.92 2.7604 2.85 23,160
07/15/2015 2.87 3 2.82 3 19,999
07/14/2015 2.87 2.87 2.76 2.87 21,055
07/13/2015 2.75 2.85 2.75 2.85 23,141
07/10/2015 2.7 2.79 2.7 2.78 34,390
07/09/2015 2.51 2.769 2.45 2.59 39,780
07/08/2015 2.55 2.6 2.51 2.51 28,538
07/07/2015 2.65 2.77 2.51 2.51 43,623
07/06/2015 2.55 2.6501 2.5301 2.63 24,845
07/02/2015 2.58 2.7 2.57 2.61 12,414
07/01/2015 2.7876 2.7876 2.6 2.6 15,080
06/30/2015 2.74 2.83 2.71 2.71 14,930
06/29/2015 2.85 2.85 2.66 2.66 40,692
06/26/2015 2.65 2.85 2.61 2.85 11,927
06/25/2015 2.74 2.7999 2.51 2.68 100,709
06/24/2015 2.82 2.85 2.7601 2.79 18,823
06/23/2015 2.848 2.88 2.81 2.81 16,003
06/22/2015 2.79 3 2.79 2.79 19,443
06/19/2015 2.88 2.979 2.78 2.78 45,511
06/18/2015 2.901 2.9899 2.761 2.95 13,356
06/17/2015 3.055 3.1 2.81 2.84 34,152
06/16/2015 2.98 3.07 2.96 2.98 11,594
06/15/2015 3.08 3.119 3 3 10,963
06/12/2015 3.06 3.13 3.06 3.08 9,827
06/11/2015 3.01 3.13 3.01 3.08 47,166
06/10/2015 2.94 3.05 2.94 3.03 19,367
06/09/2015 2.82 2.97 2.7975 2.94 31,992
06/08/2015 2.859 2.87 2.72 2.83 18,667
06/05/2015 2.75 2.8201 2.68 2.72 18,686
06/04/2015 2.79 2.8499 2.7801 2.79 10,472
06/03/2015 2.86 2.86 2.7801 2.84 11,124
06/02/2015 2.78 2.85 2.74 2.83 22,431
06/01/2015 2.68 2.8402 2.68 2.83 21,708
05/29/2015 2.71 2.85 2.69 2.69 24,230
05/28/2015 2.81 2.88 2.71 2.71 15,335
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?