ASTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.13	17.51	16.29	17.00	17.00	-3.52%	144,030
Sep 24, 2026	18.67	19.22	16.32	17.62	17.62	-3.43%	324,275
Sep 23, 2026	16.50	18.25	16.35	18.25	18.25	11.32%	303,073
Sep 22, 2026	17.18	17.85	15.45	16.39	16.39	-5.04%	405,151
Sep 21, 2026	18.90	18.90	17.09	17.26	17.26	-11.49%	183,148
Sep 18, 2026	17.27	19.99	17.21	19.50	19.50	12.33%	171,336
Sep 17, 2026	18.18	18.19	16.70	17.36	17.36	-11.07%	545,390
Sep 16, 2026	19.40	20.80	18.82	19.52	19.52	-2.64%	148,093
Sep 15, 2026	19.25	20.56	18.79	20.05	20.05	3.35%	180,342
Sep 14, 2026	20.74	20.85	18.52	19.40	19.40	0.34%	141,683
Sep 11, 2026	18.73	19.65	18.40	19.34	19.34	0.55%	97,679
Sep 10, 2026	18.65	19.33	16.66	19.23	19.23	7.67%	515,572
Sep 9, 2026	16.04	17.88	15.88	17.86	17.86	11.07%	321,766
Sep 8, 2026	17.92	17.92	15.48	16.08	16.08	-11.84%	369,993
Sep 4, 2026	17.40	18.64	16.32	18.24	18.24	-1.51%	259,849
Sep 3, 2026	17.80	19.12	17.44	18.52	18.52	1.31%	217,886
Sep 2, 2026	21.60	22.24	17.64	18.28	18.28	-24.21%	978,307
Sep 1, 2026	23.20	24.16	22.20	24.12	24.12	11.46%	123,776
Aug 31, 2026	23.12	23.56	21.52	21.64	21.64	-3.74%	176,337
Aug 28, 2026	20.72	22.80	20.48	22.48	22.48	11.07%	133,864
Aug 27, 2026	20.76	21.32	20.16	20.24	20.24	-5.24%	143,234
Aug 26, 2026	20.80	21.72	20.06	21.36	21.36	6.59%	259,475
Aug 25, 2026	19.20	20.76	18.72	20.04	20.04	0.80%	218,195
Aug 24, 2026	17.76	19.88	17.60	19.88	19.88	18.62%	182,716
Aug 21, 2026	17.68	18.96	15.98	16.76	16.76	-11.23%	570,305
Aug 20, 2026	18.44	20.00	18.32	18.88	18.88	3.95%	154,990
Aug 19, 2026	17.96	19.40	17.76	18.16	18.16	1.13%	169,400
Aug 18, 2026	17.64	18.30	17.24	17.96	17.96	11.97%	261,433
Aug 17, 2026	16.26	16.26	14.52	16.04	16.04	-0.62%	214,379
Aug 14, 2026	16.00	17.06	15.28	16.14	16.14	1.38%	300,551
Aug 13, 2026	15.72	16.00	14.48	15.92	15.92	7.57%	252,184
Aug 12, 2026	15.52	15.96	14.46	14.80	14.80	-7.04%	514,464
Aug 11, 2026	16.92	18.32	15.84	15.92	15.92	-8.92%	993,635
Aug 10, 2026	16.20	17.68	15.52	17.48	17.48	8.44%	695,924
Aug 7, 2026	17.56	18.32	16.04	16.12	16.12	-13.33%	539,509
Aug 6, 2026	19.28	19.40	15.08	18.60	18.60	3.10%	508,419
Aug 5, 2026	18.28	18.92	17.10	18.04	18.04	5.62%	376,873
Aug 4, 2026	18.32	19.36	16.48	17.08	17.08	-21.79%	406,907
Aug 3, 2026	27.28	28.56	20.48	21.84	21.84	-15.74%	386,819
Jul 31, 2026	24.40	28.28	24.00	25.92	25.92	-2.11%	104,087
Jul 30, 2026	30.80	31.44	26.44	26.48	26.48	-20.72%	429,308
Jul 29, 2026	28.92	33.56	26.68	33.40	33.40	12.53%	592,477
Jul 28, 2026	30.24	32.72	28.32	29.68	29.68	5.55%	269,176
Jul 27, 2026	29.64	30.32	26.76	28.12	28.12	-7.50%	249,568
Jul 24, 2026	27.36	30.68	27.36	30.40	30.40	10.47%	258,986
Jul 23, 2026	26.84	28.84	24.68	27.52	27.52	8.43%	332,008
Jul 22, 2026	24.66	25.92	23.88	25.38	25.38	4.36%	547,005
Jul 21, 2026	29.12	29.12	23.04	24.32	24.32	-20.52%	880,135
Jul 20, 2026	29.60	31.96	28.60	30.60	30.60	1.06%	728,823
Jul 17, 2026	34.08	34.52	25.60	30.28	30.28	-10.31%	1,525,766