Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	51.45	52.15	51.10	51.51	61,131	-0.09(-0.17%)
Oct 28, 2021	50.16	52.17	50.16	51.59	206,861	+1.78(+3.56%)
Oct 27, 2021	50.66	51.08	49.70	49.82	91,537	-0.82(-1.62%)
Oct 26, 2021	51.62		50.55	50.64	108,304	-0.68(-1.32%)
Oct 25, 2021	50.36	51.51	50.21	51.31	88,508	+1.02(+2.03%)
Oct 22, 2021	50.73	51.24	50.20	50.29	60,903	-0.46(-0.91%)
Oct 21, 2021	50.98	51.16	50.17	50.75	76,827	-0.23(-0.45%)
Oct 20, 2021	49.66	51.11	49.06	50.98	74,870	+1.21(+2.42%)
Oct 19, 2021	48.93	49.88	48.52	49.78	127,357	+0.93(+1.90%)
Oct 18, 2021	49.65	50.87	48.81	48.85	90,857	-1.06(-2.13%)
Oct 15, 2021	50.62	51.73	49.89	49.91	125,642	+0.14(+0.27%)
Oct 14, 2021	49.52	50.34	49.29	49.78	60,680	+0.95(+1.94%)
Oct 13, 2021	49.88	50.42	48.60	48.83	79,982	-1.01(-2.03%)
Oct 12, 2021	49.99	51.76	49.18	49.85	72,151	-0.04(-0.08%)
Oct 11, 2021	50.87	51.20	49.74	49.88	79,834	-0.98(-1.93%)
Oct 08, 2021	52.18	52.44	50.78	50.87	72,881	-1.30(-2.50%)
Oct 07, 2021	51.53	53.34	51.53	52.17	113,979	+1.00(+1.96%)
Oct 06, 2021	51.95	53.21	50.85	51.17	76,823	-1.49(-2.82%)
Oct 05, 2021	52.48	53.17	52.32	52.65	79,768	+0.09(+0.17%)
Oct 04, 2021	53.08	53.08	52.27	52.57	54,446	-0.50(-0.95%)
Oct 01, 2021	52.45	53.50	51.73	53.07	89,079	+1.15(+2.21%)
Sep 30, 2021	53.17	53.77	51.83	51.92	85,536	-1.06(-2.00%)
Sep 29, 2021	53.33	54.00	52.69	52.98	53,720	+0.03(+0.05%)
Sep 28, 2021	53.74	53.77	52.48	52.95	101,365	-0.83(-1.54%)
Sep 27, 2021	53.15	54.55	52.92	53.78	131,496	+0.83(+1.57%)
Sep 24, 2021	52.73	53.42	52.43	52.95	69,373	-0.05(-0.09%)
Sep 23, 2021	52.58	53.82	52.58	53.00	69,633	+0.72(+1.38%)
Sep 22, 2021	52.05	52.92	51.80	52.28	94,140	+0.55(+1.06%)
Sep 21, 2021	52.87	53.10	51.43	51.73	111,837	-0.95(-1.80%)
Sep 20, 2021	52.22	52.84	51.62	52.67	72,752	-0.80(-1.50%)
Sep 17, 2021	53.78	54.72	52.95	53.47	337,366	-0.50(-0.93%)
Sep 16, 2021	54.52	54.52	53.31	53.98	60,657	-0.41(-0.76%)
Sep 15, 2021	53.81	54.88	53.81	54.39	118,418	+0.55(+1.02%)
Sep 14, 2021	55.14	55.15	53.63	53.84	51,401	-0.96(-1.76%)
Sep 13, 2021	55.16	55.16	54.10	54.81	70,595	+0.23(+0.42%)
Sep 10, 2021	55.65	56.11	54.56	54.57	46,757	-0.64(-1.15%)
Sep 09, 2021	55.77	57.45	55.13	55.21	65,790	-0.68(-1.21%)
Sep 08, 2021	56.53	57.21	55.54	55.89	59,766	-0.91(-1.60%)
Sep 07, 2021	57.57	57.57	56.52	56.79	50,482	-0.82(-1.42%)
Sep 03, 2021	58.09	58.09	57.05	57.61	62,849	-0.57(-0.98%)
Sep 02, 2021	58.37	58.71	57.73	58.18	66,420	+0.14(+0.25%)
Sep 01, 2021	59.03	59.03	57.50	58.04	38,466	-0.96(-1.62%)
Aug 31, 2021	59.23	59.47	58.51	58.99	59,309	-0.33(-0.55%)
Aug 30, 2021	60.02	60.02	58.83	59.32	62,064	-0.46(-0.77%)
Aug 27, 2021	58.70	60.52	58.40	59.78	80,071	+1.41(+2.41%)
Aug 26, 2021	58.94	59.34	58.13	58.38	76,410	-0.86(-1.45%)
Aug 25, 2021	58.68	59.58	58.68	59.23	57,241	+0.73(+1.25%)
Aug 24, 2021	57.35	58.64	57.30	58.50	51,723	+1.21(+2.11%)
Aug 23, 2021	56.92	57.91	56.22	57.30	52,009	+0.96(+1.71%)
Aug 20, 2021	55.52	56.79	55.52	56.33	57,517	+0.60(+1.07%)
Aug 19, 2021	56.36	56.49	55.30	55.73	135,120	-1.37(-2.40%)
Aug 18, 2021	57.56	57.96	57.05	57.10	72,219	-0.52(-0.90%)
Aug 17, 2021	58.59	58.59	57.01	57.62	69,569	-1.71(-2.88%)
Aug 16, 2021	59.88	59.88	58.60	59.33	60,038	-0.91(-1.51%)
Aug 13, 2021	61.04	61.14	59.34	60.24	102,744	-0.62(-1.01%)
Aug 12, 2021	61.57	61.84	60.76	60.86	98,775	-0.91(-1.47%)
Aug 11, 2021	60.12	61.84	59.87	61.76	102,192	+2.13(+3.58%)
Aug 10, 2021	57.68	59.82	57.00	59.63	105,059	+2.41(+4.22%)
Aug 09, 2021	58.03	58.64	57.22	57.22	56,660	-0.98(-1.69%)
Aug 06, 2021	58.61	58.75	57.36	58.20	65,091	+0.50(+0.87%)
Aug 05, 2021	57.26	58.25	56.77	57.70	80,165	+0.30(+0.52%)
Aug 04, 2021	55.90	59.70	55.90	57.40	209,652	-1.39(-2.36%)
Aug 03, 2021	58.17	59.15	57.09	58.79	136,476	+0.89(+1.53%)