ASTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	17.19	17.19	17.19	17.19	17.19	7.05%	38
Jul 24, 2026	16.06	16.06	16.06	16.06	16.06	-9.85%	30
Jul 23, 2026	18.96	18.96	17.81	17.81	17.81	-9.45%	646
Jul 22, 2026	20.51	20.51	19.67	19.67	19.67	-4.40%	1,086
Jul 21, 2026	20.99	20.99	20.58	20.58	20.58	21.31%	1,270
Jul 20, 2026	17.70	17.70	16.51	16.96	16.96	-1.99%	1,023
Jul 17, 2026	16.06	19.07	16.06	17.31	17.31	10.79%	1,403
Jul 16, 2026	18.77	18.77	15.01	15.62	15.62	-34.52%	1,384
Jul 15, 2026	23.86	23.86	23.86	23.86	23.86	-7.22%	6
Jul 14, 2026	25.72	25.72	25.72	25.72	25.72	3.18%	14
Jul 13, 2026	26.27	26.27	24.92	24.92	24.92	-15.35%	180
Jul 10, 2026	29.44	29.44	29.44	29.44	29.44	-1.64%	7
Jul 9, 2026	29.93	29.93	29.93	29.93	29.93	-3.20%	14
Jul 8, 2026	30.43	30.92	30.33	30.92	30.92	1.82%	423
Jul 7, 2026	31.34	31.88	30.37	30.37	30.37	-16.01%	747
Jul 6, 2026	37.28	37.92	35.70	36.16	36.16	-9.86%	1,738
Jul 2, 2026	40.05	40.17	38.15	40.12	40.12	-3.10%	2,957
Jul 1, 2026	42.64	44.17	39.70	41.40	41.40	-6.25%	3,039
Jun 30, 2026	40.89	44.16	40.89	44.16	44.16	5.16%	455
Jun 29, 2026	35.94	41.99	35.94	41.99	41.99	42.96%	762