Astec Industries Inc Historical Data - ASTE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Astec Industries Inc (ASTE)
Astec Industries Inc (ASTE) Historical

Astec Industries Inc (ASTE)

42.64

0.16

(0.38%)

Closed April 26 4:00PM

Delayed by 15 minutes

42.64

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.01	2.4261349988	41.63	44.03	41.63	156662	43.05560657	CS
4	-1.39	-3.15693845106	44.03	44.74	41.17	113913	43.00315703	CS
12	7.25	20.486012998	35.39	44.74	33.5	132871	40.10920898	CS
26	1.68	4.1015625	40.96	44.74	28.97	151972	36.53491388	CS
52	2.47	6.14886731392	40.17	56.33	28.97	120101	40.11311034	CS
156	-36.06	-45.8195679797	78.7	80	28.97	118608	47.02265797	CS
260	9.56	28.899637243	33.08	80	25.17	127089	46.09420338	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	42.64	0.16	0.38	42.54	42.93	42.28	97436
1714084500	42.48	-1.48	-3.37	43.35	43.35	41.981	131484
1713998100	43.96	0.86	2.00	42.85	44.03	42.67	181597
1713911700	43.1	0.16	0.37	42.94	43.78	42.94	81181
1713825300	42.94	0.17	0.40	43.1	43.19	42.39	111525
1713566100	42.77	0.89	2.13	41.63	42.845	41.63	277525
1713479700	41.88	0.15	0.36	41.99	42.48	41.72	128209
1713393300	41.73	-0.47	-1.11	42.2	42.23	41.17	155341
1713306900	42.2	-0.21	-0.50	42.11	42.455	41.41	60654
1713220500	42.41	-0.08	-0.19	42.74	43.1	42.35	75324
1712961300	42.49	-1.07	-2.46	43.25	43.45	42.3375	62539
1712874900	43.56	0.3	0.69	43.12	43.61	42.66	78630
1712788500	43.26	-0.78	-1.77	42.95	43.4	41.47	124615
1712702100	44.04	0.02	0.05	44.07	44.465	43.77	55659
1712615700	44.02	-0.43	-0.97	44.55	44.74	43.92	59491
1712356500	44.45	0.89	2.04	43.49	44.54	43.49	118663
1712270100	43.56	-0.31	-0.71	44.26	44.735	43.44	106008
1712183700	43.87	1.18	2.76	42.49	43.87	42.49	91537
1712097300	42.69	-0.04	-0.09	42.09	42.84	42.03	141763
1712010900	42.73	-0.98	-2.24	44.03	44.03	42.73	122605
1711665300	43.71	0.24	0.55	43.61	44.11	43.33	111583
1711578900	43.47	1.2	2.84	42.79	43.54	42.665	75211
1711492500	42.27	0.16	0.38	42.49	42.66	41.8201	76022
1711406100	42.11	0.12	0.29	42.22	42.49	41.9848	68959
1711146900	41.99	-0.23	-0.54	42.35	42.47	41.745	119036
1711060500	42.22	0.82	1.98	41.44	42.41	41.44	114719
1710974100	41.4	0.78	1.92	40.6	41.72	40.11	108521
1710887700	40.62	0.61	1.52	39.98	40.8	39.98	72561
1710801300	40.01	-0.63	-1.55	40.46	40.79	39.96	130790
1710542100	40.64	0.6	1.50	39.94	41.005	39.94	404546
1710455700	40.04	-0.33	-0.82	40.14	40.73	39.575	116142
1710369300	40.37	0.43	1.08	39.89	40.82	39.89	126418
1710282900	39.94	-0.49	-1.21	40.35	40.87	39.93	171331
1710196500	40.43	-1.35	-3.23	41.75	41.79	40.145	120994
1709940900	41.78	-0.43	-1.02	42.8	43.03	41.575	165642
1709854500	42.21	0.53	1.27	41.16	42.26	40.93	145475
1709768100	41.68	0.91	2.23	41.13	41.838	40.93	138920
1709681700	40.77	0.12	0.30	40.23	41.24	40.045	183142
1709595300	40.65	-0.05	-0.12	40.75	41.21	40.37	182160
1709336100	40.7	0.1	0.25	40.6	41.12	39.98	284009
1709249700	40.6	1.92	4.96	39.25	40.78	39	420692
1709163300	38.68	2.35	6.47	39.96	41.39	37.65	241464
1709076900	36.33	0.95	2.69	35.55	36.48	35.4	175313
1708990500	35.38	0.16	0.45	34.98	35.74	34.89	76096
1708731300	35.22	0.28	0.80	34.88	35.5	34.55	64900
1708644900	34.94	-0.34	-0.96	35.18	35.315	34.58	100138
1708558500	35.28	0.4	1.15	34.76	35.47	34.76	136945
1708472100	34.88	-0.81	-2.27	35.09	35.17	34.59	71446
1708126500	35.69	-0.19	-0.53	35.59	35.94	34.95	104288
1708040100	35.88	1.06	3.04	35	35.89	34.67	449488
1707953700	34.82	0.93	2.74	34.23	35.065	33.99	107884
1707867300	33.89	-2.42	-6.66	35.01	35.68	33.5	119884
1707780900	36.31	1.15	3.27	35.36	36.34	35.36	85023
1707521700	35.16	-0.25	-0.71	35.42	35.42	34.67	69424
1707435300	35.41	0.57	1.64	34.75	35.53	34.28	88652
1707348900	34.84	-0.56	-1.58	35.42	35.88	34.8	70994
1707262500	35.4	0.3	0.85	34.97	36.02	34.85	77816
1707176100	35.1	-0.95	-2.64	35.72	35.87	34.96	87482
1706916900	36.05	0.17	0.47	35.39	36.5	35.07	78080
1706830500	35.88	0.28	0.79	35.79	36.22	34.8114	98018
1706744100	35.6	-0.28	-0.78	36.02	37.26	35.52	266665
1706657700	35.88	-0.41	-1.13	36.04	36.65	35.87	97095
1706571300	36.29	0.41	1.14	35.77	36.44	35.26	101611

Astec Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions