ASTE

Historical Stock Prices

$41.34
*  
0.39
0.93%
Get ASTE Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 41.76 41.8976 41.09 41.34 39,849
07/01/2015 42.28 42.45 41.22 41.73 73,518
06/30/2015 42.13 42.21 41.55 41.82 97,563
06/29/2015 42.08 42.51 41.53 41.75 91,387
06/26/2015 42.51 42.76 42.12 42.38 161,416
06/25/2015 42.95 42.95 41.85 42.33 52,916
06/24/2015 43.25 43.47 42.71 42.8 42,410
06/23/2015 43.47 43.62 43.05 43.29 77,814
06/22/2015 44.07 44.07 43.19 43.32 82,795
06/19/2015 42.85 43.91 42.85 43.59 144,531
06/18/2015 42.15 42.72 41.73 42.72 79,327
06/17/2015 42.31 43.23 41.78 41.89 84,622
06/16/2015 41.23 41.55 40.65 41.45 65,007
06/15/2015 41.67 41.77 40.95 41.36 94,077
06/12/2015 42.09 42.33 41.57 41.96 28,366
06/11/2015 42.67 42.67 41.84 42.12 42,877
06/10/2015 41.81 42.93 41.42 42.55 64,364
06/09/2015 41.61 42.07 41.27 41.64 40,147
06/08/2015 41.93 42.11 41.68 41.7 67,452
06/05/2015 41.85 42.31 41.44 42.13 32,600
06/04/2015 41.99 42.22 41.54 41.97 56,661
06/03/2015 41.61 42.24 41.54 42.11 62,338
06/02/2015 41.17 42.24 41.17 41.63 38,763
06/01/2015 41.76 41.76 40.64 41.26 41,817
05/29/2015 41.95 42.49 41.34 41.35 66,036
05/28/2015 42.1 42.11 41.14 41.99 65,563
05/27/2015 41.74 42.29 41.218 42.15 59,311
05/26/2015 42.36 42.36 41.35 41.73 52,116
05/22/2015 42.98 43.32 42.44 42.51 38,291
05/21/2015 43.56 43.56 42.85 43 73,173
05/20/2015 42.94 43.3 42.61 43.06 70,191
05/19/2015 43.18 43.18 41.89 42.73 71,858
05/18/2015 42.97 43.43 42.96 43.14 166,532
05/15/2015 43 43.4 42.54 42.99 77,202
05/14/2015 42.65 43.24 42.4 42.99 45,145
05/13/2015 42.15 42.51 42.12 42.37 67,992
05/12/2015 41.26 42.34 41.01 42.03 93,991
05/11/2015 41.33 42.2 41.2005 41.55 196,181
05/08/2015 42.04 42.04 41.35 41.39 46,876
05/07/2015 41.48 41.93 41.219 41.63 61,543
05/06/2015 41.64 41.66 41.35 41.6 71,183
05/05/2015 42.07 42.235 41.38 41.51 80,154
05/04/2015 42.42 42.6 42.13 42.21 70,769
05/01/2015 42.29 42.63 41.96 42.31 94,345
04/30/2015 42.88 43.04 41.99 42.08 117,673
04/29/2015 43.33 43.67 43.06 43.09 73,479
04/28/2015 42.99 43.94 42.88 43.6 116,049
04/27/2015 43.2 43.63 42.74 43.06 119,710
04/24/2015 42.9 43.46 42.68 43.09 91,839
04/23/2015 42.76 43.3 42.51 43.08 199,987
04/22/2015 42.82 43.54 42.005 42.8 114,322
04/21/2015 45.48 45.48 41.89 42.64 202,924
04/20/2015 41.19 41.73 40.91 41.49 70,742
04/17/2015 41.57 41.72 40.8 40.92 54,582
04/16/2015 42.28 42.28 41.8 42.08 43,322
04/15/2015 41.87 42.33 41.43 42.11 138,259
04/14/2015 41.77 42.08 41.37 41.64 115,839
04/13/2015 41.581 41.94 41.57 41.77 32,972
04/10/2015 42.24 42.24 41.82 41.89 40,640
04/09/2015 41.97 42.225 41.55 42 28,732
04/08/2015 42.37 42.37 41.94 41.98 48,367
04/07/2015 42.55 42.71 42.21 42.29 58,709
04/06/2015 41.71 42.74 41.71 42.52 95,554
04/02/2015 42.11 42.69 41.84 42 105,819
04/01/2015 42.81 42.96 42.11 42.2 120,425
03/31/2015 42.98 43.19 42.74 42.88 136,610
03/30/2015 42.93 43.32 42.85 43.2 135,559
03/27/2015 42.72 42.92 42.15 42.61 85,322
03/26/2015 42.87 43.45 42.61 42.8 76,096
03/25/2015 43.21 43.6699 42.85 42.97 159,882
03/24/2015 42.82 43.37 42.65 43.13 142,847
03/23/2015 43.06 43.45 42.87 42.9 97,321
03/20/2015 43.65 43.85 42.73 43.09 224,386
03/19/2015 42.97 43.52 42.94 43.39 77,360
03/18/2015 42.7 43.28 42.38 43.28 135,955
03/17/2015 43.23 43.23 42.57 42.87 89,434
03/16/2015 43 43.52 42.6 43.45 101,641
03/13/2015 43.18 43.18 41.67 42.65 94,774
03/12/2015 43.14 43.405 42.63 43.36 194,477
03/11/2015 42.31 42.87 41.955 42.81 138,626
03/10/2015 41.81 42.43 41.67 42.33 90,976
03/09/2015 41.85 42.6 41.7 42.48 96,783
03/06/2015 41.22 41.99 41.04 41.67 85,429
03/05/2015 41.98 41.98 41.09 41.71 81,032
03/04/2015 42.29 42.53 41.885 42.07 76,178
03/03/2015 42.49 42.676 42.23 42.45 85,031
03/02/2015 42.63 43.07 42.272 42.56 73,554
02/27/2015 42.75 43.12 42.2 42.77 104,178
02/26/2015 42.77 43.01 42.625 42.88 156,645
02/25/2015 42.53 43.47 42.3 42.76 139,240
02/24/2015 41 42.8 40.5 42.39 278,244
02/23/2015 39.21 39.42 38.75 39.38 125,261
02/20/2015 39.34 39.61 38.85 39.27 149,293
02/19/2015 38.72 39.39 38.46 39.34 90,670
02/18/2015 38.31 39.05 38.31 38.99 138,000
02/17/2015 38.35 38.76 38.21 38.62 142,892
02/13/2015 38.43 38.86 38.25 38.49 80,639
02/12/2015 38.85 38.85 38.18 38.43 110,975
02/11/2015 37.71 38.65 37.35 38.44 117,409
02/10/2015 38.33 38.33 37.26 37.86 101,121
02/09/2015 37.03 38.27 37.03 37.94 44,167
02/06/2015 37.94 38.48 37.195 38.07 73,438
02/05/2015 37.33 38.01 36.72 37.87 67,200
02/04/2015 37.59 37.95 36.84 37.22 73,418
02/03/2015 37.05 38.1 37.05 37.9 75,736
02/02/2015 35.76 36.79 35.5 36.7 55,746
01/30/2015 35.87 36.32 35.26 35.56 92,335
01/29/2015 35.59 36.19 35.131 36.15 66,533
01/28/2015 36.58 36.58 35.12 35.46 49,617
01/27/2015 36.66 36.93 36.03 36.25 64,942
01/26/2015 37.1 37.495 36.86 37.35 63,505
01/23/2015 36.72 37.23 36.26 36.94 70,363
01/22/2015 35.48 36.81 35.26 36.6 88,619
01/21/2015 35.08 35.67 34.97 35.3 66,573
01/20/2015 35.66 35.66 34.75 35.07 38,368
01/16/2015 34.21 35.24 33.9 35.2 99,447
01/15/2015 35.84 35.98 34.03 34.31 81,653
01/14/2015 35.51 36.05 35.29 35.75 77,238
01/13/2015 36.14 36.89 35.44 36.1 91,459
01/12/2015 36.68 36.68 35.51 35.78 81,211
01/09/2015 36.85 36.92 36.53 36.68 161,613
01/08/2015 36.93 37.56 36.242 36.81 193,621
01/07/2015 36.88 36.98 36 36.58 88,090
01/06/2015 37.58 37.58 36.1273 36.49 66,305
01/05/2015 38.37 38.37 37.05 37.4 51,947
01/02/2015 39.52 39.52 38.09 38.73 91,045
12/31/2014 40.25 40.25 39.15 39.31 36,957
12/30/2014 40.05 40.42 39.45 40.05 44,162
12/29/2014 40.02 40.44 39.72 40.06 34,024
12/26/2014 39.63 40.315 39.58 39.93 57,416
12/24/2014 39.35 39.63 39.21 39.37 25,213
12/23/2014 38.67 39.27 38.21 39.19 75,620
12/22/2014 38.45 38.59 38.02 38.38 57,137
12/19/2014 38.58 38.95 37.81 38.33 219,366
12/18/2014 38.61 38.8 37.57 38.66 57,040
12/17/2014 36.45 38.12 36.21 38.07 67,040
12/16/2014 36.37 37.53 36.37 36.49 86,311
12/15/2014 37.14 37.238 36.28 36.4 56,984
12/12/2014 36.69 37.2 36.47 36.57 52,606
12/11/2014 37.8 38.13 37.11 37.16 51,658
12/10/2014 38.66 39.14 37.32 37.51 56,914
12/09/2014 37.86 39.195 37.475 38.93 76,906
12/08/2014 38.7 39.49 37.96 38.03 87,850
12/05/2014 38.53 39.15 38.46 38.88 101,744
12/04/2014 38.87 39.07 38.08 38.55 74,217
12/03/2014 38.34 39.33 38.34 38.84 69,444
12/02/2014 37.98 39.07 37.88 38.44 69,169
12/01/2014 39.09 39.09 37.79 37.82 71,279
11/28/2014 40.27 40.63 39.04 39.27 102,808
11/26/2014 39.68 40.45 39.3 40.4 71,186
11/25/2014 40.15 40.45 39.65 39.86 67,620
11/24/2014 40.41 41.09 39.88 39.95 106,287
11/21/2014 39.93 40.68 39.67 40.34 130,394
11/20/2014 37.77 39.42 37.77 39.25 78,089
11/19/2014 38.07 38.35 37.58 37.98 67,975
11/18/2014 38.08 38.69 37.83 38.07 57,976
11/17/2014 37.98 38.28 37.66 38 70,071
11/14/2014 38.25 38.47 37.895 38.02 69,265
11/13/2014 39.41 39.8 38.11 38.22 128,624
11/12/2014 39.02 39.754 38.51 39.5 39,971
11/11/2014 39.44 39.74 39.01 39.28 71,897
11/10/2014 38.96 39.56 38.96 39.55 86,438
11/07/2014 38.28 38.97 38.26 38.9 81,748
11/06/2014 38.11 38.44 37.93 38.37 76,859
11/05/2014 37.9 38.28 37.664 38.08 79,481
11/04/2014 37.5 37.72 36.96 37.58 216,077
11/03/2014 38.08 38.416 37.41 37.67 63,424
10/31/2014 38.47 38.78 37.83 37.91 98,020
10/30/2014 37.45 38.436 37.14 37.57 67,007
10/29/2014 38.15 38.7425 37.61 37.7 80,014
10/28/2014 36.37 38.2 36.37 38.08 107,962
10/27/2014 36.07 36.2 35.44 36.06 52,250
10/24/2014 36.43 36.6 36.06 36.3 61,431
10/23/2014 35.38 36.68 34.81 36.37 94,478
10/22/2014 36.76 36.83 34.735 34.9 261,035
10/21/2014 35 37.59 35 36.69 201,123
10/20/2014 36.58 37.04 36.15 36.94 86,014
10/17/2014 37.79 37.79 36.59 36.72 97,840
10/16/2014 35.97 37.59 35.97 37.3 87,842
10/15/2014 35.22 36.95 35.01 36.55 83,771
10/14/2014 35.24 36.67 34.99 35.67 68,274
10/13/2014 34.83 35.7 34.47 34.84 84,300
10/10/2014 34.82 35.75 34.28 34.78 110,445
10/09/2014 36.17 36.18 34.59 35 102,890
10/08/2014 35.16 36.42 34.94 36.28 85,127
10/07/2014 36.1 36.28 35.14 35.2 108,852
10/06/2014 36.72 36.97 36.24 36.28 56,990
10/03/2014 36.83 37.2 36.48 36.64 66,381
10/02/2014 36.01 36.73 35.86 36.48 31,338
10/01/2014 36.42 37.686 35.78 36.02 73,771
09/30/2014 37.37 37.47 36.45 36.47 91,475
09/29/2014 36.84 37.5 36.78 37.43 46,302
09/26/2014 36.78 37.45 36.59 37.29 96,450
09/25/2014 37.28 37.38 36.46 36.75 59,661
09/24/2014 37.87 37.87 37.13 37.43 63,843
09/23/2014 38.23 38.655 37.77 37.89 87,448
09/22/2014 38.79 38.79 37.25 38.42 63,268
09/19/2014 40.4 40.4 38.93 39.13 134,349
09/18/2014 40.73 40.73 40.05 40.3 64,479
09/17/2014 40.33 40.76 40.1 40.52 61,420
09/16/2014 39.95 40.56 39.33 40.33 69,208
09/15/2014 40.31 40.5 39.59 39.93 57,174
09/12/2014 40.95 41.5 40.35 40.49 55,404
09/11/2014 40.45 41.16 40.45 40.97 28,107
09/10/2014 40.61 40.76 40.14 40.67 27,389
09/09/2014 40.88 41.294 40.31 40.53 49,142
09/08/2014 42.406 42.406 40.71 40.83 43,553
09/05/2014 41.27 41.3334 40.85 41.16 28,831
09/04/2014 41.77 42 41.21 41.42 36,564
09/03/2014 42.19 42.19 41.4001 41.83 55,704
09/02/2014 41.75 42.77 41.55 41.99 58,454
08/29/2014 41.65 41.65 41.43 41.54 45,249
08/28/2014 41.47 41.99 41.18 41.64 56,011
08/27/2014 41.79 41.8 41.064 41.53 47,938
08/26/2014 41.4 41.76 41.05 41.58 108,470
08/25/2014 41.54 41.54 41.06 41.22 65,061
08/22/2014 41.3 41.555 40.6101 41.17 67,574
08/21/2014 41.12 41.66 40.55 41.225 117,232
08/20/2014 41.23 41.32 40.98 41.05 43,173
08/19/2014 41.39 41.9 41.32 41.455 70,716
08/18/2014 40.95 41.69 40.91 41.41 108,330
08/15/2014 41.12 41.2 39.76 40.57 152,562
08/14/2014 40.74 41.09 40.35 40.75 88,332
08/13/2014 40.69 41.12 40.66 40.83 175,291
08/12/2014 40.66 41.25 40.28 40.65 90,500
08/11/2014 40.76 41.34 40.69 40.87 86,843
08/08/2014 40.21 40.88 40.105 40.65 74,393
08/07/2014 40.18 40.635 39.84 40.3 102,627
08/06/2014 39.26 40.22 39.26 39.98 73,088
08/05/2014 38.73 39.67 38.61 39.53 83,160
08/04/2014 38.81 39.17 38.53 38.93 76,949
08/01/2014 38.99 39.161 38.49 38.69 111,226
07/31/2014 39.5 39.5 38.42 38.87 175,823
07/30/2014 40.01 40.01 39.5 39.72 80,581
07/29/2014 39.95 40.1784 39.656 39.79 59,817
07/28/2014 40.2 40.28 39.47 39.93 86,021
07/25/2014 39.98 40.35 39.78 40.28 120,942
07/24/2014 41.06 41.11 40.29 40.38 70,112
07/23/2014 40.51 41.19 40.12 41.01 184,457
07/22/2014 40.35 41.85 40 40.27 303,721
07/21/2014 41.03 41.52 39.92 39.95 149,420
07/18/2014 40.11 41.34 40.05 41.25 73,646
07/17/2014 40.92 41.2 40.01 40.18 82,903
07/16/2014 41.2 41.72 40.88 41.26 60,839
07/15/2014 41.69 41.7 41.01 41.16 56,253
07/14/2014 42.15 42.15 41.45 41.7 65,414
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
*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?