Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.20	32.65	30.42	30.51	171,156	-0.65(-2.07%)
Sep 29, 2022	31.37	32.03	30.37	31.16	137,450	-0.59(-1.85%)
Sep 28, 2022	31.54	32.10	31.46	31.75	158,907	+0.36(+1.15%)
Sep 27, 2022	32.24	32.31	31.22	31.38	80,881	-0.49(-1.53%)
Sep 26, 2022	32.45	33.15	31.75	31.87	102,926	-0.58(-1.78%)
Sep 23, 2022	32.91	32.98	31.84	32.45	96,743	-0.80(-2.41%)
Sep 22, 2022	33.68	33.70	32.95	33.25	61,824	-0.78(-2.30%)
Sep 21, 2022	34.83	35.30	33.97	34.03	52,388	-0.61(-1.75%)
Sep 20, 2022	34.92	35.12	33.89	34.64	41,563	-0.79(-2.24%)
Sep 19, 2022	34.55	35.74	34.55	35.43	86,695	+0.77(+2.23%)
Sep 16, 2022	35.32	35.32	34.14	34.66	189,529	-1.17(-3.28%)
Sep 15, 2022	35.86	36.44	35.51	35.83	59,310	-0.16(-0.43%)
Sep 14, 2022	36.44	36.44	35.31	35.99	45,984	-0.67(-1.84%)
Sep 13, 2022	37.75	37.93	36.41	36.67	75,507	-2.06(-5.33%)
Sep 12, 2022	39.38	39.80	38.48	38.73	103,640	-0.19(-0.48%)
Sep 09, 2022	37.79	39.06	37.56	38.92	77,777	+1.45(+3.86%)
Sep 08, 2022	37.44	38.16	37.14	37.47	83,163	-0.27(-0.73%)
Sep 07, 2022	36.28	37.99	36.28	37.74	116,279	+1.51(+4.16%)
Sep 06, 2022	36.81	37.58	35.96	36.24	89,465	-0.59(-1.59%)
Sep 02, 2022	37.84	38.19	36.52	36.82	91,731	-0.45(-1.21%)
Sep 01, 2022	36.93	37.47	36.49	37.27	97,438	-0.08(-0.21%)
Aug 31, 2022	37.70	38.01	36.76	37.35	102,990	-0.42(-1.11%)
Aug 30, 2022	37.57	37.77	36.63	37.77	79,468	+0.26(+0.70%)
Aug 29, 2022	38.14	38.28	37.51	37.51	50,104	-1.25(-3.23%)
Aug 26, 2022	41.22	41.22	38.64	38.76	70,963	-2.12(-5.19%)
Aug 25, 2022	39.98	40.91	39.78	40.88	69,828	+0.91(+2.28%)
Aug 24, 2022	40.39	40.50	39.63	39.97	56,232	-0.30(-0.75%)
Aug 23, 2022	40.14	40.52	39.65	40.28	81,042	+0.21(+0.51%)
Aug 22, 2022	41.09	41.09	39.65	40.07	112,893	-1.74(-4.16%)
Aug 19, 2022	42.03	42.14	41.35	41.81	88,739	-0.83(-1.95%)
Aug 18, 2022	43.55	43.55	42.28	42.64	88,803	-0.90(-2.07%)
Aug 17, 2022	43.97	44.31	43.42	43.54	56,835	-1.09(-2.43%)
Aug 16, 2022	44.63	45.31	43.91	44.63	84,765	+0.06(+0.13%)
Aug 15, 2022	43.58	44.84	43.33	44.57	90,002	+0.58(+1.31%)
Aug 12, 2022	43.81	44.60	43.13	43.99	60,425	+0.53(+1.22%)
Aug 11, 2022	43.05	44.01	43.04	43.46	111,672	+1.06(+2.49%)
Aug 10, 2022	41.55	42.61	41.12	42.41	72,620	+1.72(+4.22%)
Aug 09, 2022	40.63	40.89	40.03	40.69	87,777	-0.19(-0.45%)
Aug 08, 2022	41.47	42.17	40.51	40.88	90,878	-0.41(-0.99%)
Aug 05, 2022	41.34	41.85	41.13	41.29	74,892	-0.10(-0.24%)
Aug 04, 2022	40.43	42.01	40.05	41.38	84,723	+0.87(+2.14%)
Aug 03, 2022	40.24	42.03	39.56	40.52	167,482	+0.03(+0.07%)
Aug 02, 2022	43.90	46.27	39.52	40.49	314,411	-7.28(-15.24%)
Aug 01, 2022	47.45	48.35	46.72	47.76	71,519	-0.17(-0.35%)
Jul 29, 2022	45.80	48.25	45.80	47.93	72,717	+2.20(+4.82%)
Jul 28, 2022	45.84	46.14	44.25	45.73	50,698	+0.16(+0.34%)
Jul 27, 2022	44.76	45.73	44.26	45.57	72,927	+1.16(+2.61%)
Jul 26, 2022	44.51	44.83	43.95	44.41	44,204	-0.50(-1.11%)
Jul 25, 2022	43.75	45.01	43.65	44.91	65,780	+1.38(+3.16%)
Jul 22, 2022	44.76	45.16	43.18	43.53	67,798	-1.14(-2.56%)
Jul 21, 2022	45.09	45.53	43.97	44.67	196,020	-1.14(-2.49%)
Jul 20, 2022	44.09	46.12	43.99	45.81	110,192	+1.78(+4.03%)
Jul 19, 2022	42.72	44.15	42.72	44.04	138,160	+1.88(+4.47%)
Jul 18, 2022	42.44	43.01	42.14	42.15	73,201	+0.06(+0.14%)
Jul 15, 2022	41.35	42.20	40.73	42.10	114,462	+1.55(+3.83%)
Jul 14, 2022	39.99	40.66	39.28	40.54	56,485	-0.20(-0.50%)
Jul 13, 2022	41.01	41.30	40.47	40.75	68,393	-0.51(-1.23%)
Jul 12, 2022	39.75	41.70	39.75	41.26	64,642	+1.09(+2.72%)
Jul 11, 2022	39.94	40.41	39.40	40.16	66,268	-0.13(-0.31%)
Jul 08, 2022	41.33	41.33	40.11	40.29	75,479	-0.99(-2.39%)
Jul 07, 2022	39.85	41.48	39.85	41.28	61,131	+1.96(+4.99%)
Jul 06, 2022	40.64	41.20	38.81	39.32	88,639	-1.53(-3.75%)
Jul 05, 2022	39.67	40.99	38.82	40.85	147,805	+0.36(+0.89%)