Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 8.24 | -0.04 | -0.48% | 8.34 | 8.41 | 8.11 | 13,766 |
| Sep 17 2024 | 8.28 | 0.11 | 1.35% | 8.15 | 8.28 | 8.10 | 18,228 |
| Sep 16 2024 | 8.17 | -0.05 | -0.61% | 8.29 | 8.50 | 8.00 | 11,412 |
| Sep 13 2024 | 8.22 | 0.21 | 2.67% | 8.04 | 8.4099 | 8.00 | 7,826 |
| Sep 12 2024 | 8.0064 | -0.14 | -1.76% | 8.50 | 8.50 | 7.77 | 38,887 |
| Sep 11 2024 | 8.15 | 0.05 | 0.62% | 8.10 | 8.29 | 7.8325 | 13,925 |
| Sep 10 2024 | 8.10 | 0.09 | 1.12% | 8.13 | 8.65 | 8.09 | 41,393 |
| Sep 09 2024 | 8.01 | -2.16 | -21.24% | 10.24 | 10.69 | 8.01 | 161,378 |
| Sep 06 2024 | 10.17 | 0.03 | 0.30% | 10.50 | 10.8277 | 10.1499 | 21,921 |
| Sep 05 2024 | 10.14 | -0.34 | -3.24% | 10.32 | 10.35 | 10.03 | 11,137 |
| Sep 04 2024 | 10.48 | -0.11 | -1.04% | 10.59 | 10.59 | 10.08 | 14,541 |
| Sep 03 2024 | 10.59 | -0.65 | -5.75% | 11.38 | 11.38 | 10.37 | 34,560 |
| Aug 30 2024 | 11.2356 | 0.22 | 2.00% | 10.88 | 11.34 | 10.88 | 3,791 |
| Aug 29 2024 | 11.015 | -0.50 | -4.30% | 11.34 | 11.60 | 10.7001 | 6,248 |
| Aug 28 2024 | 11.51 | 0.26 | 2.31% | 11.30 | 11.69 | 11.0735 | 52,036 |
| Aug 27 2024 | 11.25 | -0.09 | -0.79% | 11.50 | 11.90 | 11.005 | 57,032 |
| Aug 26 2024 | 11.34 | -0.13 | -1.13% | 11.71 | 12.29 | 10.76 | 67,256 |
| Aug 23 2024 | 11.47 | 1.62 | 16.45% | 10.51 | 12.00 | 10.16 | 87,787 |
| Aug 22 2024 | 9.85 | 0.19 | 1.92% | 9.85 | 10.12 | 9.72 | 64,493 |
| Aug 21 2024 | 9.6647 | -0.23 | -2.37% | 9.97 | 9.97 | 9.46 | 13,002 |
| Aug 20 2024 | 9.8995 | -0.40 | -3.89% | 10.29 | 10.29 | 9.6202 | 16,602 |
| Aug 19 2024 | 10.30 | 0.31 | 3.12% | 10.64 | 10.78 | 9.855 | 68,136 |
| Aug 16 2024 | 9.988 | 1.19 | 13.50% | 9.03 | 10.00 | 8.70 | 335,924 |
| Aug 15 2024 | 8.80 | -0.09 | -1.01% | 8.81 | 9.0043 | 8.30 | 34,850 |
| Aug 14 2024 | 8.89 | -0.14 | -1.55% | 9.70 | 10.00 | 8.75 | 71,428 |
| Aug 13 2024 | 9.03 | 0.03 | 0.33% | 8.50 | 9.03 | 8.3001 | 76,120 |
| Aug 12 2024 | 8.9999 | 0.75 | 9.09% | 8.30 | 9.00 | 8.2353 | 66,285 |
| Aug 09 2024 | 8.25 | 0.06 | 0.73% | 8.29 | 8.30 | 8.20 | 2,249 |
| Aug 08 2024 | 8.19 | 0.03 | 0.37% | 8.17 | 8.19 | 8.15 | 1,815 |
| Aug 07 2024 | 8.16 | 0.00 | 0.00% | 8.15 | 8.16 | 8.15 | 348 |
| Aug 06 2024 | 8.16 | 0.10 | 1.18% | 7.95 | 8.39 | 7.95 | 5,573 |
| Aug 05 2024 | 8.065 | -0.15 | -1.77% | 7.94 | 8.1165 | 7.94 | 1,467 |
| Aug 02 2024 | 8.21 | -0.09 | -1.08% | 8.07 | 8.2499 | 8.07 | 2,484 |
| Aug 01 2024 | 8.30 | -0.10 | -1.19% | 8.31 | 8.40 | 8.2516 | 438 |
| Jul 31 2024 | 8.3999 | -0.08 | -0.99% | 8.40 | 8.49 | 8.30 | 2,469 |
| Jul 30 2024 | 8.4836 | -0.01 | -0.08% | 8.40 | 8.49 | 8.40 | 4,530 |
| Jul 29 2024 | 8.49 | -0.02 | -0.24% | 8.76 | 8.96 | 8.26 | 27,294 |
| Jul 26 2024 | 8.51 | -0.15 | -1.78% | 8.49 | 8.9821 | 8.21 | 15,275 |
| Jul 25 2024 | 8.6644 | 0.51 | 6.31% | 8.96 | 8.96 | 8.5001 | 1,910 |
| Jul 24 2024 | 8.15 | -0.10 | -1.21% | 8.13 | 8.65 | 8.13 | 5,244 |
| Jul 23 2024 | 8.25 | 0.05 | 0.61% | 8.19 | 8.89 | 8.05 | 31,655 |
| Jul 22 2024 | 8.20 | 0.01 | 0.12% | 8.33 | 8.61 | 8.20 | 1,397 |
| Jul 19 2024 | 8.19 | -0.07 | -0.81% | 8.35 | 8.35 | 8.09 | 4,884 |
| Jul 18 2024 | 8.2571 | -0.20 | -2.40% | 8.46 | 8.46 | 8.2182 | 4,022 |
| Jul 17 2024 | 8.46 | -0.03 | -0.29% | 8.48 | 8.74 | 8.45 | 2,094 |
| Jul 16 2024 | 8.485 | -0.10 | -1.11% | 8.55 | 8.5501 | 8.29 | 5,734 |
| Jul 15 2024 | 8.58 | -0.08 | -0.92% | 8.59 | 8.90 | 8.5017 | 1,851 |
| Jul 12 2024 | 8.66 | 0.19 | 2.18% | 8.50 | 8.74 | 8.48 | 2,225 |
| Jul 11 2024 | 8.475 | -0.01 | -0.06% | 8.46 | 8.495 | 8.35 | 5,196 |
| Jul 10 2024 | 8.48 | -0.01 | -0.12% | 8.47 | 8.50 | 8.47 | 801 |
| Jul 09 2024 | 8.49 | -0.16 | -1.85% | 8.53 | 8.65 | 8.428 | 1,299 |
| Jul 08 2024 | 8.65 | 0.05 | 0.58% | 8.54 | 8.89 | 8.54 | 1,583 |
| Jul 05 2024 | 8.60 | 0.00 | 0.00% | 8.76 | 8.80 | 8.52 | 3,825 |
| Jul 03 2024 | 8.60 | -0.27 | -3.04% | 8.85 | 9.035 | 8.53 | 5,471 |
| Jul 02 2024 | 8.87 | -0.22 | -2.42% | 8.90 | 8.97 | 8.87 | 673 |
| Jul 01 2024 | 9.09 | 0.19 | 2.13% | 9.09 | 9.09 | 9.09 | 1,350 |
| Jun 28 2024 | 8.90 | -0.39 | -4.20% | 9.24 | 9.36 | 8.85 | 22,107 |
| Jun 27 2024 | 9.29 | 0.16 | 1.75% | 9.06 | 9.29 | 9.01 | 4,692 |
| Jun 26 2024 | 9.13 | 0.27 | 3.05% | 8.85 | 9.40 | 8.85 | 7,184 |
| Jun 25 2024 | 8.86 | -0.15 | -1.66% | 9.08 | 9.32 | 8.86 | 9,796 |
| Jun 24 2024 | 9.01 | -0.39 | -4.15% | 9.39 | 9.40 | 8.88 | 5,621 |
| Jun 21 2024 | 9.40 | 0.17 | 1.84% | 8.85 | 9.40 | 8.85 | 6,078 |
