ASTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	16.29	18.49	16.29	17.73	17.73	16.57%	1,986
Oct 5, 2026	15.21	15.21	15.21	15.21	15.21	-0.44%	42
Oct 2, 2026	15.36	15.39	15.27	15.27	15.27	4.58%	398
Oct 1, 2026	14.61	14.61	14.61	14.61	14.61	-6.20%	179
Sep 30, 2026	17.08	17.08	15.57	15.57	15.57	-1.66%	224
Sep 29, 2026	15.67	15.83	15.67	15.83	15.83	-5.44%	321
Sep 28, 2026	16.74	16.74	16.74	16.74	16.74	-2.41%	131
Sep 25, 2026	17.36	17.67	16.90	17.16	17.16	2.20%	4,268
Sep 24, 2026	15.79	17.71	15.44	16.79	16.79	3.36%	4,553
Sep 23, 2026	18.05	18.10	16.24	16.24	16.24	-11.68%	3,784
Sep 22, 2026	17.48	19.19	17.48	18.39	18.39	5.98%	4,956
Sep 21, 2026	16.19	17.55	16.19	17.35	17.35	11.19%	4,285
Sep 18, 2026	15.73	15.98	15.36	15.61	15.61	-13.35%	6,665
Sep 17, 2026	18.01	18.01	18.01	18.01	18.01	11.58%	50
Sep 16, 2026	15.90	16.14	15.90	16.14	16.14	1.49%	158
Sep 15, 2026	15.90	15.90	15.90	15.90	15.90	-4.04%	36
Sep 14, 2026	16.57	16.57	16.57	16.57	16.57	0.59%	89
Sep 11, 2026	17.24	17.24	16.48	16.48	16.48	-0.40%	1,339
Sep 10, 2026	18.75	18.75	16.54	16.54	16.54	-8.41%	559
Sep 9, 2026	18.67	18.76	18.06	18.06	18.06	-10.77%	2,023
Sep 8, 2026	20.73	20.73	20.24	20.24	20.24	11.91%	594
Sep 4, 2026	18.00	18.09	18.00	18.09	18.09	0.49%	179
Sep 3, 2026	17.81	18.00	17.81	18.00	18.00	-1.02%	343
Sep 2, 2026	17.73	18.19	17.73	18.19	18.19	23.92%	625
Sep 1, 2026	14.68	14.68	14.68	14.68	14.68	-11.32%	54
Aug 31, 2026	15.55	16.55	15.55	16.55	16.55	3.59%	238
Aug 28, 2026	15.98	15.98	15.98	15.98	15.98	-10.58%	74
Aug 27, 2026	17.87	17.87	17.87	17.87	17.87	4.73%	48
Aug 26, 2026	17.98	17.98	17.06	17.06	17.06	-6.83%	574
Aug 25, 2026	17.87	18.31	17.87	18.31	18.31	-1.86%	192
Aug 24, 2026	20.26	20.26	18.66	18.66	18.66	-17.66%	902
Aug 21, 2026	22.66	22.66	22.66	22.66	22.66	10.50%	65
Aug 20, 2026	19.37	20.51	19.37	20.51	20.51	-3.77%	193
Aug 19, 2026	21.78	21.78	21.31	21.31	21.31	-2.57%	448
Aug 18, 2026	20.98	21.88	20.98	21.88	21.88	-11.13%	233
Aug 17, 2026	25.64	25.64	24.62	24.62	24.62	0.60%	456
Aug 14, 2026	24.40	24.47	23.84	24.47	24.47	-1.53%	661
Aug 13, 2026	26.35	26.43	24.85	24.85	24.85	-7.46%	768
Aug 12, 2026	25.96	26.85	25.69	26.85	26.85	7.80%	3,402
Aug 11, 2026	25.00	25.00	24.58	24.91	24.91	7.93%	880
Aug 10, 2026	25.10	25.10	23.00	23.08	23.08	-8.67%	848
Aug 7, 2026	25.27	25.27	25.27	25.27	25.27	13.22%	305
Aug 6, 2026	22.32	22.32	22.32	22.32	22.32	-3.38%	419
Aug 5, 2026	23.10	23.10	23.10	23.10	23.10	-5.21%	117
Aug 4, 2026	24.36	24.36	24.36	24.36	24.36	21.00%	87
Aug 3, 2026	19.52	20.14	19.52	20.14	20.14	15.48%	990
Jul 31, 2026	17.45	17.45	17.44	17.44	17.44	2.33%	113
Jul 30, 2026	16.35	17.04	16.35	17.04	17.04	19.88%	522
Jul 29, 2026	14.22	14.22	14.22	14.22	14.21	-11.74%	63
Jul 28, 2026	16.11	16.11	16.11	16.11	16.10	-6.32%	51