Quantcast
ASTE

Historical Stock Prices

$34.54
*  
unch
unch
Get ASTE Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 50.57 51.01 48.91 49.68 201,809
10/16/2018 49.07 50.905 48.39 50.71 365,188
10/15/2018 48.35 48.81 47.32 48.64 383,949
10/12/2018 50.13 50.13 48.01 48.28 274,016
10/11/2018 49.63 50.31 49.1 49.38 200,030
10/10/2018 51.09 51.09 49.74 49.87 109,873
10/09/2018 51.35 51.44 50.89 51.18 88,623
10/08/2018 50.63 51.46 50.15 51.41 106,027
10/05/2018 51.4 51.97 50.09 50.65 92,823
10/04/2018 51.71 52.88 51.27 51.4 107,240
10/03/2018 51.01 52.09 50.3 51.87 125,530
10/02/2018 50.19 51.13 50.17 50.81 94,363
10/01/2018 50.76 51.04 49.72 50.14 106,080
09/28/2018 50.78 51.35 50.32 50.41 121,226
09/27/2018 50.23 51.74 50.23 50.87 115,024
09/26/2018 50.54 50.8 49.8 50.24 210,716
09/25/2018 51.29 52.275 50.35 50.66 181,130
09/24/2018 52.65 52.65 51.05 51.12 154,934
09/21/2018 52.67 52.7093 52.11 52.5 752,683
09/20/2018 51.46 52.59 51.31 52.49 132,727
09/19/2018 51.24 51.87 50.66 51.28 140,911
09/18/2018 51.05 52.08 50.52 51.28 163,709
09/17/2018 50.63 51.01 50.26 50.88 119,759
09/14/2018 50.21 51.17 49.9 50.62 213,990
09/13/2018 50.16 50.51 49.51 50.21 67,438
09/12/2018 49.77 50.44 49.43 49.96 66,432
09/11/2018 49.88 50.55 49.695 49.86 103,045
09/10/2018 49.4 50.55 48.8993 50.08 103,463
09/07/2018 48.9 49.25 48.38 49.25 158,178
09/06/2018 49.84 49.885 48.34 49 171,961
09/05/2018 49.02 49.8 48.33 49.69 177,715
09/04/2018 48.65 49.24 47.91 49.01 138,462
08/31/2018 48.65 48.86 48.34 48.65 67,744
08/30/2018 48.86 49.24 48.5 48.75 70,368
08/29/2018 49.07 49.22 48.72 48.93 46,622
08/28/2018 49.08 49.51 48.82 49.08 100,276
08/27/2018 48.5 49.26 47.595 48.86 74,993
08/24/2018 48.05 48.81 47.66 48.44 105,039
08/23/2018 48.31 48.51 47.77 47.84 92,275
08/22/2018 48.16 48.61 47.93 48.34 114,138
08/21/2018 46.75 48.59 46.63 48.31 214,554
08/20/2018 46.96 47.38 46.43 46.54 182,712
08/17/2018 46.21 46.81 45.87 46.74 197,639
08/16/2018 45.44 46.495 45.245 46.25 185,924
*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