Historical Stock Prices

ASTC 
$2.53
*  
0.12
4.98%
Get ASTC Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 2.4 2.56 2.4 2.53 11,634
12/24/2014 2.44 2.57 2.41 2.41 22,041
12/23/2014 2.4 2.6139 2.3962 2.41 42,995
12/22/2014 2.4 2.49 2.4 2.43 21,911
12/19/2014 2.46 2.59 2.4 2.4 76,366
12/18/2014 2.51 2.69 2.42 2.54 170,956
12/17/2014 2.46 2.51 2.37 2.5 78,283
12/16/2014 2.3 2.55 2.3 2.44 33,279
12/15/2014 2.48 2.522 2.42 2.4611 31,214
12/12/2014 2.49 2.5 2.46 2.48 8,519
12/11/2014 2.58 2.58 2.46 2.51 13,454
12/10/2014 2.55 2.596 2.5 2.5 17,667
12/09/2014 2.564 2.66 2.42 2.66 66,425
12/08/2014 2.54 2.62 2.52 2.5301 18,069
12/05/2014 2.62 2.73 2.56 2.56 47,112
12/04/2014 2.57 2.68 2.57 2.64 24,311
12/03/2014 2.61 2.6399 2.57 2.6 14,335
12/02/2014 2.55 2.6385 2.52 2.58 78,801
12/01/2014 2.75 2.8 2.62 2.6599 17,613
11/28/2014 2.6 2.79 2.6 2.77 15,128
11/26/2014 2.68 2.76 2.66 2.6799 15,894
11/25/2014 2.74 2.78 2.65 2.69 28,724
11/24/2014 2.79 2.79 2.62 2.7 45,558
11/21/2014 2.85 2.85 2.69 2.77 43,872
11/20/2014 2.74 2.92 2.5938 2.7 218,588
11/19/2014 2.5 2.68 2.42 2.68 67,879
11/18/2014 2.6 2.7099 2.45 2.52 95,845
11/17/2014 2.55 2.72 2.5396 2.56 30,554
11/14/2014 2.8 3.03 2.52 2.63 97,520
11/13/2014 2.87 2.96 2.78 2.79 46,649
11/12/2014 2.72 2.99 2.72 2.89 54,011
11/11/2014 2.73 2.85 2.72 2.75 53,563
11/10/2014 2.85 2.86 2.7 2.79 36,687
11/07/2014 2.9 2.91 2.75 2.82 50,167
11/06/2014 2.77 3.03 2.77 2.88 163,510
11/05/2014 2.74 2.93 2.67 2.8 48,824
11/04/2014 2.76 2.83 2.52 2.7 68,854
11/03/2014 2.65 2.97 2.65 2.76 186,027
10/31/2014 2.37 2.81 2.37 2.63 324,614
10/30/2014 2.4 2.43 2.39 2.41 22,940
10/29/2014 2.44 2.48 2.38 2.4 37,940
10/28/2014 2.39 2.45 2.37 2.44 36,565
10/27/2014 2.4 2.47 2.32 2.38 55,174
10/24/2014 2.4 2.45 2.4 2.4 7,677
10/23/2014 2.43 2.45 2.37 2.43 42,015
10/22/2014 2.43 2.44 2.36 2.37 23,327
10/21/2014 2.35 2.44 2.35 2.43 40,330
10/20/2014 2.37 2.42 2.32 2.35 57,729
10/17/2014 2.44 2.45 2.33 2.35 48,065
10/16/2014 2.22 2.56 2.22 2.4 253,037
10/15/2014 2.13 2.29 2.0838 2.22 93,439
10/14/2014 2.12 2.31 2.12 2.21 75,183
10/13/2014 2.29 2.37 2.07 2.21 73,442
10/10/2014 2.38 2.46 2.22 2.33 48,772
10/09/2014 2.44 2.5 2.4 2.41 34,675
10/08/2014 2.56 2.66 2.37 2.44 93,079
10/07/2014 2.55 2.74 2.55 2.59 33,202
10/06/2014 2.64 2.73 2.5601 2.6 32,387
10/03/2014 2.61 2.6999 2.58 2.6515 16,077
10/02/2014 2.7 2.7 2.58 2.6399 55,375
10/01/2014 2.79 2.8 2.54 2.705 111,904
09/30/2014 2.91 2.92 2.8 2.82 86,045
09/29/2014 2.9899 3.02 2.9101 2.94 29,633
09/26/2014 2.93 2.9755 2.9 2.93 22,411
09/25/2014 2.95 3.01 2.93 2.93 21,304
09/24/2014 3 3.1 2.94 3 21,119
09/23/2014 2.96 3.04 2.93 3.02 18,267
09/22/2014 2.94 3.08 2.94 2.99 39,448
09/19/2014 3.06 3.08 2.9 2.9 40,134
09/18/2014 3.08 3.125 3.04 3.07 17,914
09/17/2014 2.9701 3.15 2.9701 3.09 23,507
09/16/2014 3.07 3.09 3 3.01 53,560
09/15/2014 3.08 3.105 2.96 3.06 68,776
09/12/2014 3.15 3.157 3.03 3.08 69,926
09/11/2014 3.2 3.59 2.96 3.18 534,689
09/10/2014 3.12 3.2 3.08 3.11 14,443
09/09/2014 3.17 3.24 3.084 3.12 61,900
09/08/2014 3.13 3.2532 3.11 3.1699 71,303
09/05/2014 3.092 3.188 3.03 3.13 14,257
09/04/2014 3.34 3.34 3.12 3.16 95,843
09/03/2014 2.95 3.55 2.86 3.29 357,336
09/02/2014 2.9 2.96 2.79 2.96 50,956
08/29/2014 2.92 2.96 2.8699 2.92 45,956
08/28/2014 2.93 2.9699 2.91 2.94 47,701
08/27/2014 3.07 3.07 2.9 2.97 40,363
08/26/2014 3.14 3.18 3 3.04 157,963
08/25/2014 3 3.17 3 3.132 117,531
08/22/2014 2.98 3.04 2.91 3 38,336
08/21/2014 2.92 2.98 2.82 2.98 46,028
08/20/2014 2.91 2.9797 2.89 2.92 55,894
08/19/2014 2.89 2.97 2.89 2.94 30,308
08/18/2014 2.91 2.92 2.8701 2.9 20,894
08/15/2014 2.95 3.04 2.89 2.93 26,898
08/14/2014 2.96 3 2.9 2.93 22,536
08/13/2014 2.9701 3.04 2.94 2.9466 22,813
08/12/2014 3 3.02 2.9 2.97 36,216
08/11/2014 3.09 3.12 2.94 3.01 128,388
08/08/2014 2.85 3.2 2.85 3.08 342,334
08/07/2014 2.83 2.87 2.83 2.831 46,500
08/06/2014 2.76 2.846 2.7 2.83 24,467
08/05/2014 2.84 2.9 2.66 2.76 69,862
08/04/2014 2.84 2.87 2.83 2.8651 7,190
08/01/2014 2.82 2.88 2.79 2.86 21,532
07/31/2014 2.9 2.94 2.82 2.85 102,738
07/30/2014 2.93 2.96 2.9 2.92 47,888
07/29/2014 2.96 2.99 2.92 2.93 22,264
07/28/2014 2.93 3.02 2.93 2.99 18,759
07/25/2014 3.01 3.02 2.934 2.95 18,332
07/24/2014 3.12 3.1699 3 3.03 45,775
07/23/2014 3.07 3.23 3.05 3.08 142,833
07/22/2014 3.003 3.11 2.9788 3.06 60,427
07/21/2014 2.96 3.05 2.92 2.97 42,667
07/18/2014 2.9 3.01 2.88 2.96 47,513
07/17/2014 2.97 3 2.87 2.94 60,058
07/16/2014 3.01 3.06 3 3.01 22,947
07/15/2014 3.1 3.1 2.96 3.01 33,686
07/14/2014 3.08 3.13 3.02 3.09 45,751
07/11/2014 2.9691 3.08 2.9691 3.03 19,773
07/10/2014 3.05 3.05 2.94 2.99 48,220
07/09/2014 2.96 3.07 2.88 3.06 36,792
07/08/2014 3.0138 3.0138 2.87 2.91 96,075
07/07/2014 3.07 3.111 3 3.02 93,435
07/03/2014 3.08 3.14 3.07 3.08 33,932
07/02/2014 3.12 3.18 3.07 3.07 43,581
07/01/2014 3.23 3.23 3.12 3.15 29,589
06/30/2014 3.28 3.28 3.12 3.18 59,759
06/27/2014 3.22 3.3038 3.17 3.28 139,039
06/26/2014 3.15 3.3316 3.14 3.24 100,570
06/25/2014 3.12 3.21 2.98 3.14 153,673
06/24/2014 3.32 3.3401 3.08 3.13 75,053
06/23/2014 3.33 3.349 3.2 3.33 53,829
06/20/2014 3.25 3.35 3.16 3.29 108,751
06/19/2014 3.15 3.2 3.12 3.2 139,351
06/18/2014 3.12 3.12 3.01 3.12 81,547
06/17/2014 2.93 3.1 2.92 3.08 324,106
06/16/2014 2.81 2.95 2.81 2.89 81,326
06/13/2014 2.79 2.89 2.77 2.85 76,082
06/12/2014 2.81 2.9199 2.77 2.83 111,994
06/11/2014 2.99 2.99 2.8 2.81 353,299
06/10/2014 3.04 3.0501 2.932 3.04 66,430
06/09/2014 3.01 3.0779 2.95 2.98 140,925
06/06/2014 3.11 3.11 2.9 3.01 160,872
06/05/2014 3.1 3.26 3.07 3.08 158,116
06/04/2014 3.09 3.32 2.98 3.14 360,593
06/03/2014 2.79 3.23 2.6201 3.09 822,544
06/02/2014 2.92 2.92 2.72 2.78 301,497
05/30/2014 3.3 3.39 2.85 2.92 1,397,451
05/29/2014 3.05 4.59 2.89 3.16 9,883,392
05/28/2014 2.24 2.2799 2.18 2.24 51,208
05/27/2014 2.33 2.34 2.24 2.26 72,498
05/23/2014 2.4 2.44 2.34 2.34 24,292
05/22/2014 2.4 2.41 2.32 2.36 61,961
05/21/2014 2.6 2.6 2.41 2.44 63,367
05/20/2014 2.52 2.6199 2.46 2.6 52,377
05/19/2014 2.41 2.6034 2.4 2.56 102,466
05/16/2014 2.32 2.41 2.251 2.41 70,761
05/15/2014 2.2 2.31 2.02 2.31 216,868
05/14/2014 2.27 2.32 2.25 2.31 38,125
05/13/2014 2.23 2.3 2.2101 2.27 23,367
05/12/2014 2.31 2.32 2.23 2.25 39,350
05/09/2014 2.22 2.29 2.2 2.29 30,714
05/08/2014 2.27 2.39 2.22 2.22 58,083
05/07/2014 2.39 2.39 2.25 2.3 47,785
05/06/2014 2.54 2.55 2.3588 2.38 48,287
05/05/2014 2.45 2.55 2.37 2.54 58,318
05/02/2014 2.22 2.5 2.22 2.47 123,933
05/01/2014 2.1 2.24 2.07 2.21 108,615
04/30/2014 2.04 2.12 2.04 2.12 50,387
04/29/2014 2.24 2.24 2.0101 2.08 165,614
04/28/2014 2.56 2.56 2.16 2.24 175,093
04/25/2014 2.57 2.61 2.5101 2.52 99,974
04/24/2014 2.69 2.7 2.56 2.56 37,957
04/23/2014 2.65 2.704 2.62 2.68 26,779
04/22/2014 2.63 2.73 2.58 2.68 51,840
04/21/2014 2.63 2.74 2.6 2.69 55,818
04/17/2014 2.59 2.728 2.59 2.64 99,159
04/16/2014 2.66 2.73 2.6 2.63 43,978
04/15/2014 2.7 2.7 2.55 2.62 103,657
04/14/2014 2.62 2.7579 2.61 2.72 54,745
04/11/2014 2.69 2.7699 2.6 2.6 44,564
04/10/2014 2.83 2.87 2.67 2.71 57,466
04/09/2014 2.68 2.92 2.6601 2.82 133,546
04/08/2014 2.55 2.68 2.51 2.63 53,938
04/07/2014 2.68 2.7498 2.51 2.56 279,421
04/04/2014 2.75 2.97 2.7 2.73 369,715
04/03/2014 2.56 2.75 2.45 2.7 244,462
04/02/2014 2.3999 2.65 2.3999 2.56 204,286
04/01/2014 2.34 2.402 2.32 2.38 34,536
03/31/2014 2.43 2.43 2.28 2.35 32,192
03/28/2014 2.33 2.43 2.26 2.42 89,163
03/27/2014 2.41 2.41 2.27 2.28 98,950
03/26/2014 2.34 2.45 2.32 2.41 101,293
03/25/2014 2.27 2.38 2.26 2.34 119,281
03/24/2014 2.18 2.3604 2.18 2.26 148,588
03/21/2014 2.26 2.26 2.17 2.18 63,560
03/20/2014 2.28 2.4 2.26 2.26 64,025
03/19/2014 2.29 2.4187 2.26 2.29 60,190
03/18/2014 2.21 2.41 2.15 2.41 210,037
03/17/2014 2.25 2.3399 2.15 2.31 84,261
03/14/2014 2.17 2.25 2.17 2.2 66,472
03/13/2014 2.38 2.38 2.2 2.25 109,162
03/12/2014 2.25 2.55 2.17 2.37 183,183
03/11/2014 2.34 2.4547 2.15 2.23 428,082
03/10/2014 2.53 2.55 2.43 2.47 147,507
03/07/2014 2.53 2.63 2.51 2.57 110,602
03/06/2014 2.64 2.64 2.53 2.54 134,593
03/05/2014 2.55 2.68 2.55 2.64 71,558
03/04/2014 2.61 2.71 2.51 2.56 198,104
03/03/2014 2.59 2.63 2.5 2.57 113,349
02/28/2014 2.62 2.759 2.6 2.67 256,991
02/27/2014 2.6 2.697 2.52 2.64 193,901
02/26/2014 2.62 2.85 2.59 2.64 328,610
02/25/2014 2.84 2.84 2.44 2.56 501,058
02/24/2014 2.76 2.92 2.65 2.84 304,392
02/21/2014 2.77 2.78 2.65 2.7 186,156
02/20/2014 2.74 2.81 2.59 2.79 201,737
02/19/2014 2.89 2.98 2.695 2.73 292,383
02/18/2014 2.65 2.94 2.34 2.94 1,414,626
02/14/2014 3.23 3.2399 3.05 3.07 280,328
02/13/2014 3.09 3.21 3.04 3.2 152,280
02/12/2014 3.09 3.24 3.051 3.09 113,502
02/11/2014 3.15 3.1899 3.05 3.08 175,735
02/10/2014 3.21 3.3499 3.12 3.16 197,415
02/07/2014 3.3 3.45 3.17 3.21 298,756
02/06/2014 3.02 3.31 3.02 3.26 296,725
02/05/2014 3.18 3.254 2.96 3.04 356,131
02/04/2014 3.25 3.2798 3.11 3.19 167,695
02/03/2014 3.31 3.3899 3.15 3.23 381,948
01/31/2014 3.35 3.457 3.3 3.35 251,570
01/30/2014 3.63 3.73 3.3 3.5 815,804
01/29/2014 3.13 4.05 3.13 3.67 2,963,551
01/28/2014 2.95 3.065 2.85 2.92 227,047
01/27/2014 3.16 3.29 2.62 3.01 791,436
01/24/2014 3.72 3.77 3.2 3.27 623,572
01/23/2014 3.76 3.85 3.63 3.7138 205,906
01/22/2014 3.76 3.97 3.55 3.76 354,525
01/21/2014 3.72 3.78 3.59 3.738 290,610
01/17/2014 3.81 3.93 3.61 3.7 692,103
01/16/2014 3.67 3.86 3.32 3.81 817,486
01/15/2014 3.02 3.7 3.02 3.58 1,589,080
01/14/2014 2.84 3.01 2.81 2.99 240,908
01/13/2014 2.89 3 2.7 2.78 351,494
01/10/2014 3.09 3.11 2.9 2.92 219,480
01/09/2014 3.15 3.2 2.95 3.03 315,968
01/08/2014 2.91 3.25 2.88 3.12 572,481
01/07/2014 2.86 2.939 2.75 2.92 287,166
01/06/2014 2.69 3 2.65 2.95 526,245
01/03/2014 2.63 2.7245 2.46 2.63 260,464
01/02/2014 2.83 2.8701 2.6 2.65 302,231
12/31/2013 2.78 2.89 2.76 2.83 133,441
12/30/2013 2.96 2.96 2.75 2.789 220,865
12/27/2013 3.01 3.07 2.65 2.92 700,525
12/26/2013 3.17 3.18 2.9 3.01 405,422
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?