Quantcast
ASTE

Historical Stock Prices

$37.83
*  
0.62
1.67%
Get ASTE Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 37.4 38.3 37.0203 37.83 101,690
01/17/2019 36.14 37.64 36.14 37.21 153,839
01/16/2019 35.82 36.57 35.82 36.34 96,612
01/15/2019 36.13 36.14 35.09 35.81 142,775
01/14/2019 36.52 36.95 36.04 36.1 101,167
01/11/2019 36.39 37.02 35.79 36.79 190,867
01/10/2019 36.62 36.83 35.92 36.65 183,542
01/09/2019 36.61 38.29 36.51 36.73 217,537
01/08/2019 35.24 36.44 34.9 36.35 299,255
01/07/2019 33.39 35.07 33.16 34.84 241,130
01/04/2019 32.58 33.43 32.48 33.36 185,754
01/03/2019 32.39 33.79 30.86 32.19 615,271
01/02/2019 29.49 32.83 29.21 32.63 613,820
12/31/2018 30.5 30.5007 29.63 30.19 138,396
12/28/2018 30.47 30.875 29.885 30.42 147,989
12/27/2018 29.48 30.51 29.2118 30.46 180,696
12/26/2018 28.53 30.14 27.86 30.06 124,487
12/24/2018 28.95 29.11 27.99 28.23 75,103
12/21/2018 29.44 29.52 28.885 29.03 373,202
12/20/2018 29.3 30.26 29.04 29.43 220,751
12/19/2018 31 31.6525 29.12 29.3 200,084
12/18/2018 31.32 32.21 30.785 31.09 153,714
12/17/2018 30.8 32.06 30.7 31.08 231,914
12/14/2018 30.47 31.435 30.47 30.93 137,430
12/13/2018 31.85 31.9 30.49 30.7 201,522
12/12/2018 32.17 32.93 31.78 31.89 204,678
12/11/2018 32.37 34.06 31.31 31.63 84,776
12/10/2018 32.6 33.3375 31.2 31.83 174,640
12/07/2018 33.69 34.3999 31.8 32.5 240,309
12/06/2018 33.75 33.83 32.03 33.5 356,195
12/04/2018 35.78 35.78 33.99 34.15 405,054
12/03/2018 36.28 37 35.5901 35.78 381,333
11/30/2018 35.23 35.91 34.42 35.67 287,935
11/29/2018 35.56 35.64 34.59 35.34 205,570
11/28/2018 33.86 35.7 33.37 35.58 329,982
11/27/2018 34.52 34.745 33.28 33.54 161,719
11/26/2018 34.61 35.14 34.1 34.51 154,617
11/23/2018 34.35 34.5 33.92 34.29 83,142
11/21/2018 34.13 35.41 34.11 34.54 171,237
11/20/2018 33.83 35.7 33.28 33.79 316,168
11/19/2018 34.4 34.71 33.9 34.17 175,498
11/16/2018 34.27 37.94 33.64 34.545 323,584
11/15/2018 34.43 34.92 33.75 34.54 258,793
11/14/2018 35.15 36.21 33.63 34.62 496,058
11/13/2018 35.22 36.87 34.96 35.06 539,952
11/12/2018 36.6 37.29 34.31 35.01 558,783
11/09/2018 37.53 37.59 34.86 36.52 493,443
11/08/2018 38.97 39.73 37.31 37.8 428,848
11/07/2018 37.27 39.06 36.64 39.02 180,173
11/06/2018 38.05 38.95 37.03 37.26 326,746
11/05/2018 39.7 40.1 37.37 38.25 439,280
11/02/2018 40.25 42.05 39.28 39.7 299,889
11/01/2018 37.15 40.07 37.15 40 357,968
10/31/2018 35.93 37.94 35.93 37.61 269,689
10/30/2018 34.2 35.5 33.88 35.43 307,466
10/29/2018 34.54 35.34 33.94 34.23 355,507
10/26/2018 33.53 34.68 33.53 33.87 675,166
10/25/2018 33 35.065 33 34.19 344,182
10/24/2018 35.02 36.06 32.515 32.79 785,768
10/23/2018 43.11 43.29 33.44 35.51 1,637,888
10/22/2018 47.19 47.42 46.3 47.27 262,131
10/19/2018 48.74 49.005 46.66 46.91 202,479
10/18/2018 49.51 49.72 48.27 48.75 229,007
*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?

Smart Portfolio