ASTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	44.83	53.32	44.17	51.68	51.68	15.18%	246,017
Mar 16, 2026	44.36	46.20	41.14	44.87	44.87	5.58%	1,289,548
Mar 13, 2026	45.95	48.35	41.70	42.50	42.50	-2.05%	1,562,814
Mar 12, 2026	43.14	46.30	40.05	43.39	43.39	-2.54%	1,608,243
Mar 11, 2026	42.97	49.32	41.67	44.52	44.52	1.37%	1,782,771
Mar 10, 2026	46.41	48.83	43.40	43.92	43.92	-4.63%	1,876,475
Mar 9, 2026	44.33	48.06	42.70	46.05	46.05	0.50%	1,626,666
Mar 6, 2026	47.96	57.39	45.72	45.82	45.82	-9.59%	2,987,170
Mar 5, 2026	62.01	62.35	47.11	50.68	50.68	-20.81%	2,806,548
Mar 4, 2026	53.90	65.80	53.00	64.00	64.00	26.23%	2,470,445
Mar 3, 2026	44.30	55.60	41.86	50.70	50.70	13.32%	4,049,355
Mar 2, 2026	36.83	44.75	36.48	44.74	44.74	19.18%	2,067,926
Feb 27, 2026	40.70	41.91	35.42	37.54	37.54	-15.11%	1,846,839
Feb 26, 2026	40.68	46.26	40.00	44.22	44.22	7.83%	1,978,985
Feb 25, 2026	45.87	47.25	40.88	41.01	41.01	-7.74%	1,230,149
Feb 24, 2026	39.10	45.00	39.10	44.45	44.45	4.12%	1,788,947
Feb 23, 2026	37.32	46.00	36.88	42.69	42.69	8.90%	1,947,494
Feb 20, 2026	44.07	46.30	38.40	39.20	39.20	-14.30%	1,604,506
Feb 19, 2026	42.04	46.00	41.34	45.74	45.74	4.57%	1,170,629
Feb 18, 2026	42.67	46.52	41.31	43.74	43.74	3.06%	1,297,358
Feb 17, 2026	40.51	44.23	38.14	42.44	42.44	1.65%	1,176,256
Feb 13, 2026	41.61	44.38	39.38	41.75	41.75	0.12%	1,853,695
Feb 12, 2026	48.77	48.77	38.79	41.70	41.70	-30.42%	3,137,527
Feb 11, 2026	64.86	66.66	55.24	59.93	59.93	1.52%	2,625,050
Feb 10, 2026	64.08	65.55	58.20	59.04	59.04	-11.53%	1,487,176
Feb 9, 2026	65.43	74.86	62.51	66.73	66.73	0.62%	2,023,813
Feb 6, 2026	61.71	70.50	53.80	66.32	66.32	17.90%	2,400,275
Feb 5, 2026	63.10	66.82	54.85	56.25	56.25	-19.49%	2,174,952
Feb 4, 2026	85.99	86.85	61.03	69.87	69.87	-21.19%	3,194,174
Feb 3, 2026	78.43	90.09	75.30	88.66	88.66	20.66%	1,931,599
Feb 2, 2026	82.04	82.29	72.51	73.48	73.48	-12.07%	1,539,680
Jan 30, 2026	99.42	114.18	79.05	83.57	83.57	-17.38%	2,930,331
Jan 29, 2026	101.82	103.79	87.30	101.15	101.15	1.30%	1,763,602
Jan 28, 2026	88.49	104.48	85.51	99.85	99.85	17.71%	2,437,141
Jan 27, 2026	77.60	86.07	73.10	84.83	84.83	12.02%	1,689,604
Jan 26, 2026	87.70	88.80	74.00	75.73	75.73	-15.23%	1,713,760
Jan 23, 2026	92.13	98.04	85.68	89.34	89.34	-5.12%	1,837,416
Jan 22, 2026	85.00	99.40	78.92	94.16	94.16	25.30%	2,583,469
Jan 21, 2026	95.89	102.99	65.01	75.15	75.15	-16.58%	3,489,955
Jan 20, 2026	89.00	101.80	87.50	90.09	90.09	-5.27%	1,654,769
Jan 16, 2026	84.37	102.50	81.34	95.10	95.10	28.79%	3,372,888
Jan 15, 2026	65.24	78.88	61.32	73.84	73.84	12.73%	3,107,592
Jan 14, 2026	59.97	65.94	57.11	65.50	65.50	4.82%	1,706,041
Jan 13, 2026	68.35	70.39	60.94	62.49	62.49	-11.20%	1,777,818
Jan 12, 2026	66.46	74.61	63.79	70.37	70.37	1.34%	1,892,195
Jan 9, 2026	60.72	74.82	59.68	69.44	69.44	15.60%	2,757,152
Jan 8, 2026	57.63	64.55	55.55	60.07	60.07	11.26%	2,417,664
Jan 7, 2026	62.00	68.00	51.57	53.99	53.99	-24.24%	3,719,985
Jan 6, 2026	62.31	71.91	61.39	71.26	71.26	14.49%	3,014,479
Jan 5, 2026	51.40	64.24	49.75	62.24	62.24	17.41%	3,377,858