Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.87	47.87	46.65	46.76	92,598	-0.91(-1.92%)
Sep 28, 2023	47.20	48.11	47.20	47.68	146,701	+0.59(+1.24%)
Sep 27, 2023	46.59	47.99	46.48	47.09	84,318	+0.92(+2.00%)
Sep 26, 2023	46.25	46.82	45.91	46.17	66,791	-0.61(-1.29%)
Sep 25, 2023	46.88	46.90	46.46	46.77	56,324	-0.22(-0.46%)
Sep 22, 2023	47.22	48.66	46.73	46.99	89,993	-0.25(-0.53%)
Sep 21, 2023	47.88	47.88	47.06	47.24	75,679	-0.90(-1.88%)
Sep 20, 2023	49.10	50.00	48.12	48.14	49,990	-0.53(-1.08%)
Sep 19, 2023	48.48	49.25	48.48	48.67	85,616	+0.28(+0.57%)
Sep 18, 2023	48.09	49.08	48.09	48.39	67,413	+0.57(+1.18%)
Sep 15, 2023	48.45	48.88	47.22	47.83	489,465	-0.63(-1.29%)
Sep 14, 2023	48.64	49.88	48.43	48.45	116,286	+0.58(+1.20%)
Sep 13, 2023	48.82	48.82	47.38	47.88	166,255	-0.78(-1.61%)
Sep 12, 2023	49.36	50.22	48.58	48.66	79,781	-0.86(-1.74%)
Sep 11, 2023	48.79	49.54	48.07	49.52	237,256	+1.00(+2.07%)
Sep 08, 2023	49.37	50.00	48.44	48.52	104,558	-0.74(-1.51%)
Sep 07, 2023	50.03	50.61	48.18	49.27	174,330	-0.87(-1.74%)
Sep 06, 2023	49.47	51.52	49.47	50.14	177,570	+0.95(+1.94%)
Sep 05, 2023	53.82	54.68	49.10	49.19	159,137	-5.03(-9.28%)
Sep 01, 2023	54.92	55.92	54.16	54.22	90,317	-0.20(-0.36%)
Aug 31, 2023	54.03	54.63	53.72	54.42	112,693	+0.41(+0.75%)
Aug 30, 2023	52.06	54.31	52.06	54.01	88,022	+1.87(+3.58%)
Aug 29, 2023	52.15	52.59	51.92	52.15	72,410	-0.11(-0.21%)
Aug 28, 2023	51.70	52.68	51.64	52.25	89,913	+0.63(+1.21%)
Aug 25, 2023	51.94	52.16	50.90	51.63	45,641	-0.11(-0.21%)
Aug 24, 2023	52.10	52.55	51.61	51.74	139,747	-0.66(-1.25%)
Aug 23, 2023	51.70	52.78	51.61	52.39	48,795	+0.83(+1.62%)
Aug 22, 2023	51.61	51.76	50.96	51.56	58,848	+0.18(+0.35%)
Aug 21, 2023	51.75	51.75	50.47	51.38	74,861	-0.51(-0.98%)
Aug 18, 2023	51.36	52.38	51.36	51.89	69,449	-0.08(-0.15%)
Aug 17, 2023	52.07	52.38	51.72	51.97	108,214	+0.11(+0.21%)
Aug 16, 2023	51.94	52.54	51.51	51.86	94,040	-0.01(-0.02%)
Aug 15, 2023	51.65	52.01	51.17	51.87	70,786	-0.12(-0.23%)
Aug 14, 2023	51.94	52.46	51.10	51.99	46,838	-0.43(-0.81%)
Aug 11, 2023	51.98	52.47	51.84	52.41	46,649	+0.39(+0.74%)
Aug 10, 2023	52.61	53.23	51.70	52.03	49,946	-0.53(-1.00%)
Aug 09, 2023	52.92	53.00	52.01	52.55	52,596	-0.39(-0.73%)
Aug 08, 2023	52.20	53.32	51.75	52.94	93,406	-0.09(-0.17%)
Aug 07, 2023	51.99	53.16	51.78	53.03	100,977	+1.29(+2.49%)
Aug 04, 2023	52.27	52.39	51.05	51.74	163,026	-0.28(-0.53%)
Aug 03, 2023	52.84	53.44	50.78	52.02	154,371	-0.81(-1.54%)
Aug 02, 2023	51.39	52.87	50.37	52.83	106,914	+2.09(+4.12%)
Aug 01, 2023	48.72	50.78	48.72	50.74	116,440	+1.82(+3.72%)
Jul 31, 2023	47.90	48.98	47.90	48.92	63,686	+1.13(+2.36%)
Jul 28, 2023	47.55	48.08	47.33	47.79	50,977	+0.63(+1.34%)
Jul 27, 2023	47.17	47.47	46.52	47.16	43,068	+0.22(+0.46%)
Jul 26, 2023	47.27	47.61	46.54	46.94	67,497	-0.48(-1.00%)
Jul 25, 2023	47.06	47.58	46.71	47.41	40,546	+0.17(+0.36%)
Jul 24, 2023	46.70	47.42	46.22	47.24	63,355	+0.50(+1.08%)
Jul 21, 2023	47.54	47.64	46.21	46.74	112,521	-0.45(-0.94%)
Jul 20, 2023	47.19	47.33	46.46	47.19	61,381	+0.32(+0.68%)
Jul 19, 2023	46.77	47.17	45.72	46.87	83,741	-0.06(-0.13%)
Jul 18, 2023	46.37	47.51	46.37	46.93	100,704	+0.40(+0.85%)
Jul 17, 2023	45.91	46.76	45.80	46.53	99,992	+0.29(+0.62%)
Jul 14, 2023	45.40	46.24	44.39	46.24	60,471	+0.63(+1.39%)
Jul 13, 2023	45.14	45.63	44.92	45.61	50,369	+0.83(+1.86%)
Jul 12, 2023	45.12	45.44	44.64	44.78	71,336	+0.76(+1.73%)
Jul 11, 2023	43.28	44.05	43.16	44.02	50,782	+0.89(+2.07%)
Jul 10, 2023	42.58	43.67	42.58	43.12	43,806	+0.44(+1.02%)
Jul 07, 2023	42.55	43.64	42.55	42.69	50,548	+0.34(+0.79%)
Jul 06, 2023	42.74	42.81	41.97	42.35	52,925	-1.01(-2.33%)
Jul 05, 2023	44.70	44.70	43.25	43.36	66,325	-1.67(-3.72%)