ASTE

Historical Stock Prices

$41.74
*  
0.21
0.51%
Get ASTE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ASTE 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 41.33 41.91 41.16 41.74 64,240
07/10/2014 41.63 41.81 41 41.53 80,444
07/09/2014 42.42 42.61 42.04 42.16 73,783
07/08/2014 42.74 42.74 42.052 42.33 201,181
07/07/2014 43.84 44.19 42.83 42.88 106,023
07/03/2014 43.95 44.34 43.78 44 73,640
07/02/2014 44.11 44.462 43.42 43.86 132,910
07/01/2014 43.97 44.97 43.97 44.2 99,496
06/30/2014 43.48 44.18 42.97 43.88 83,901
06/27/2014 42.14 43.71 42.14 43.64 381,388
06/26/2014 42.77 42.77 42.22 42.44 42,162
06/25/2014 42.24 42.71 42.07 42.48 69,941
06/24/2014 42.64 43.075 42.49 42.53 87,756
06/23/2014 43.69 43.74 42.45 42.58 74,161
06/20/2014 43.39 43.78 42.79 43.63 119,561
06/19/2014 43 43.42 42.3625 43.225 58,383
06/18/2014 42.2 42.8545 42.05 42.69 80,361
06/17/2014 41.8 42.72 41.628 42.29 78,127
06/16/2014 41.8 42.3 41.58 41.91 97,706
06/13/2014 42.13 42.42 41.64 41.95 80,982
06/12/2014 42.14 42.675 41.89 42 106,136
06/11/2014 41.97 42.48 41.8 42.25 133,631
06/10/2014 41.94 42.29 41.6 42.18 61,572
06/09/2014 41.07 42.37 41.07 42.17 92,022
06/06/2014 40.48 41.33 40.41 41.15 70,910
06/05/2014 39.09 40.3394 38.87 40.22 93,950
06/04/2014 39.21 39.54 38.53 38.79 170,134
06/03/2014 39.25 40.01 39.07 39.29 51,435
06/02/2014 39.9 40.22 39.21 39.32 54,051
05/30/2014 40.48 40.48 39.88 39.91 94,145
05/29/2014 39.86 40.54 39.73 40.46 85,755
05/28/2014 39.98 40.05 39.7 39.9 98,446
05/27/2014 40.19 40.84 39.98 39.99 146,744
05/23/2014 39.21 39.95 39.21 39.92 91,321
05/22/2014 38.85 39.41 38.54 39.14 94,293
05/21/2014 39.78 39.78 38.61 38.8 74,344
05/20/2014 38.87 39.01 38.24 38.82 165,562
05/19/2014 38.52 39.1664 38.35 38.95 61,044
05/16/2014 38.26 38.71 38.24 38.56 57,518
05/15/2014 38.92 38.984 38 38.35 104,008
05/14/2014 39.96 40.08 39 39.18 86,164
05/13/2014 40.63 40.8896 40.11 40.13 84,094
05/12/2014 39.91 41.09 39.87 40.64 135,841
05/09/2014 39.41 39.92 39.29 39.62 80,226
05/08/2014 39.63 39.84 39.39 39.61 129,261
05/07/2014 39.47 39.8104 38.99 39.675 116,900
05/06/2014 39.71 39.845 39.22 39.31 118,317
05/05/2014 39.3 39.88 39.05 39.77 80,731
05/02/2014 39.75 40.296 39.44 39.64 80,051
05/01/2014 40.01 40.13 39.34 39.67 134,852
04/30/2014 40.01 40.975 39.44 39.95 170,795
04/29/2014 40.49 40.78 39.73 40 168,000
04/28/2014 41.07 41.442 39.97 40.18 151,869
04/25/2014 41.45 42.096 40.85 40.95 135,532
04/24/2014 41.94 42.728 41.36 41.64 79,521
04/23/2014 41.87 42.13 41.1 41.51 146,813
04/22/2014 42.63 42.64 40.1 41.51 599,935
04/21/2014 42.78 43.43 42.43 43.43 141,753
04/17/2014 42.39 43.15 41.97 42.81 54,238
04/16/2014 42.58 42.88 42.27 42.36 61,531
04/15/2014 41.57 42.55 40.92 42.37 101,003
04/14/2014 42.12 42.12 41.07 41.37 95,879
04/11/2014 42.07 42.52 41.65 41.67 115,244
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?