Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	53.36	53.97	52.03	52.11	85,217	-1.07(-2.00%)
Sep 29, 2021	53.53	54.20	52.89	53.18	53,520	+0.03(+0.05%)
Sep 28, 2021	53.95	53.97	52.68	53.15	100,987	-0.83(-1.54%)
Sep 27, 2021	53.34	54.76	53.12	53.98	131,006	+0.83(+1.57%)
Sep 24, 2021	52.93	53.62	52.63	53.15	69,115	-0.05(-0.09%)
Sep 23, 2021	52.77	54.02	52.77	53.20	69,373	+0.73(+1.38%)
Sep 22, 2021	52.24	53.12	51.99	52.47	93,789	+0.55(+1.06%)
Sep 21, 2021	53.06	53.30	51.63	51.92	111,421	-0.95(-1.80%)
Sep 20, 2021	52.41	53.03	51.81	52.87	72,481	-0.80(-1.50%)
Sep 17, 2021	53.98	54.92	53.15	53.67	336,108	-0.50(-0.93%)
Sep 16, 2021	54.72	54.72	53.51	54.18	60,431	-0.42(-0.76%)
Sep 15, 2021	54.01	55.08	54.01	54.59	117,976	+0.55(+1.02%)
Sep 14, 2021	55.35	55.36	53.83	54.04	51,210	-0.97(-1.76%)
Sep 13, 2021	55.37	55.37	54.30	55.01	70,332	+0.23(+0.42%)
Sep 10, 2021	55.86	56.32	54.76	54.78	46,583	-0.64(-1.15%)
Sep 09, 2021	55.98	57.66	55.34	55.42	65,544	-0.68(-1.21%)
Sep 08, 2021	56.74	57.43	55.75	56.10	59,543	-0.91(-1.60%)
Sep 07, 2021	57.79	57.79	56.73	57.01	50,294	-0.82(-1.42%)
Sep 03, 2021	58.30	58.30	57.27	57.83	62,615	-0.57(-0.98%)
Sep 02, 2021	58.58	58.93	57.95	58.40	66,172	+0.15(+0.25%)
Sep 01, 2021	59.25	59.25	57.71	58.26	38,323	-0.96(-1.62%)
Aug 31, 2021	59.46	59.70	58.72	59.21	59,088	-0.33(-0.55%)
Aug 30, 2021	60.24	60.24	59.05	59.54	61,833	-0.46(-0.77%)
Aug 27, 2021	58.92	60.74	58.61	60.01	79,773	+1.41(+2.41%)
Aug 26, 2021	59.17	59.56	58.35	58.59	76,125	-0.86(-1.45%)
Aug 25, 2021	58.90	59.80	58.90	59.46	57,028	+0.74(+1.25%)
Aug 24, 2021	57.57	58.86	57.52	58.72	51,530	+1.21(+2.11%)
Aug 23, 2021	57.13	58.13	56.43	57.51	51,815	+0.97(+1.71%)
Aug 20, 2021	55.73	57.01	55.73	56.54	57,303	+0.60(+1.07%)
Aug 19, 2021	56.57	56.71	55.50	55.94	134,617	-1.38(-2.40%)
Aug 18, 2021	57.77	58.18	57.27	57.32	71,950	-0.52(-0.90%)
Aug 17, 2021	58.81	58.81	57.22	57.84	69,310	-1.71(-2.88%)
Aug 16, 2021	60.10	60.10	58.82	59.55	59,814	-0.91(-1.51%)
Aug 13, 2021	61.27	61.37	59.56	60.46	102,361	-0.62(-1.01%)
Aug 12, 2021	61.80	62.07	60.99	61.08	98,407	-0.91(-1.47%)
Aug 11, 2021	60.35	62.07	60.10	61.99	101,811	+2.14(+3.58%)
Aug 10, 2021	57.90	60.05	57.21	59.85	104,668	+2.42(+4.22%)
Aug 09, 2021	58.24	58.86	57.43	57.43	56,449	-0.99(-1.69%)
Aug 06, 2021	58.83	58.97	57.58	58.42	64,849	+0.50(+0.87%)
Aug 05, 2021	57.47	58.47	56.98	57.92	79,866	+0.30(+0.52%)
Aug 04, 2021	56.11	59.93	56.11	57.62	208,870	-1.39(-2.36%)
Aug 03, 2021	58.39	59.37	57.31	59.01	135,968	+0.89(+1.53%)
Aug 02, 2021	59.64	61.31	57.78	58.12	64,573	-1.15(-1.94%)
Jul 30, 2021	58.78	59.50	58.22	59.27	68,692	+0.49(+0.84%)
Jul 29, 2021	58.87	59.82	58.20	58.78	76,798	+0.55(+0.95%)
Jul 28, 2021	57.81	58.94	56.48	58.22	76,481	+0.80(+1.40%)
Jul 27, 2021	57.42	58.03	56.69	57.42	88,923	-0.56(-0.97%)
Jul 26, 2021	57.61	58.25	57.60	57.98	42,512	+0.56(+0.98%)
Jul 23, 2021	56.94	57.59	56.33	57.42	58,824	+0.75(+1.33%)
Jul 22, 2021	57.71	57.71	56.42	56.67	56,672	-1.42(-2.45%)
Jul 21, 2021	57.60	58.67	57.57	58.09	51,630	+1.00(+1.74%)
Jul 20, 2021	55.64	57.93	55.30	57.09	109,398	+1.74(+3.14%)
Jul 19, 2021	55.31	56.31	54.16	55.35	92,294	-1.25(-2.20%)
Jul 16, 2021	58.15	58.96	56.37	56.60	90,539	-0.99(-1.71%)
Jul 15, 2021	57.34	58.20	57.21	57.59	42,258	-0.10(-0.17%)
Jul 14, 2021	58.88	59.29	57.60	57.68	46,412	-0.78(-1.34%)
Jul 13, 2021	59.34	59.71	58.45	58.47	53,121	-1.15(-1.93%)
Jul 12, 2021	58.80	59.87	58.24	59.62	47,497	+0.26(+0.44%)
Jul 09, 2021	58.83	60.31	58.82	59.36	49,742	+1.47(+2.54%)
Jul 08, 2021	57.85	58.76	56.46	57.89	91,199	-0.57(-0.98%)
Jul 07, 2021	57.41	59.00	56.72	58.46	97,694	+0.88(+1.53%)
Jul 06, 2021	59.19	59.19	56.66	57.58	95,626	-1.74(-2.93%)
Jul 02, 2021	61.14	61.14	59.18	59.32	100,698	-1.56(-2.56%)