ASTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	34.52	36.30	31.70	31.35	-	-0.25%	4,721,330
May 15, 2026	28.08	33.44	26.66	31.43	31.43	1.42%	5,736,989
May 14, 2026	27.12	32.12	25.38	30.99	30.99	21.72%	9,270,375
May 13, 2026	24.00	27.45	23.40	25.46	25.46	4.26%	6,914,980
May 12, 2026	24.89	29.56	22.00	24.42	24.42	-22.75%	12,502,173
May 11, 2026	28.59	33.39	27.04	31.61	31.61	19.78%	13,412,766
May 8, 2026	21.33	26.66	20.91	26.39	26.39	28.11%	6,554,863
May 7, 2026	25.54	26.18	20.12	20.60	20.60	-14.56%	6,609,954
May 6, 2026	21.44	24.56	21.00	24.11	24.11	21.34%	5,789,470
May 5, 2026	23.25	23.28	19.54	19.87	19.87	-13.27%	5,133,919
May 4, 2026	24.11	24.40	22.62	22.91	22.91	-7.28%	2,621,682
May 1, 2026	27.02	27.22	24.50	24.71	24.71	-7.76%	3,094,237
Apr 30, 2026	25.63	27.16	24.25	26.79	26.79	11.02%	2,894,179
Apr 29, 2026	25.07	25.14	22.38	24.13	24.13	-6.11%	3,834,974
Apr 28, 2026	28.24	29.16	24.85	25.70	25.70	-13.38%	3,635,417
Apr 27, 2026	29.19	30.11	27.13	29.67	29.67	1.71%	2,693,042
Apr 24, 2026	31.26	31.44	28.73	29.17	29.17	-5.93%	3,169,750
Apr 23, 2026	34.13	34.80	29.40	31.01	31.01	-13.86%	5,044,024
Apr 22, 2026	35.17	38.41	34.44	36.00	36.00	13.82%	5,005,250
Apr 21, 2026	34.12	36.20	31.22	31.63	31.63	-4.50%	5,457,008
Apr 20, 2026	26.55	33.18	26.55	33.12	33.12	-10.87%	9,083,074
Apr 17, 2026	41.40	42.75	36.52	37.16	37.16	-11.63%	3,449,744
Apr 16, 2026	39.31	42.16	38.17	42.05	42.05	8.83%	3,215,022
Apr 15, 2026	40.27	40.36	35.91	38.64	38.64	-3.62%	3,115,128
Apr 14, 2026	54.91	55.96	38.93	40.09	40.09	-20.82%	6,722,262
Apr 13, 2026	45.27	52.10	44.38	50.63	50.63	8.16%	2,156,529
Apr 10, 2026	44.91	50.00	43.75	46.81	46.81	7.04%	1,862,435
Apr 9, 2026	48.09	50.47	42.70	43.73	43.73	-10.08%	1,545,630
Apr 8, 2026	52.87	53.67	45.73	48.63	48.63	8.72%	1,863,093
Apr 7, 2026	45.34	47.70	41.93	44.73	44.73	-5.01%	1,805,757
Apr 6, 2026	46.12	51.80	45.23	47.09	47.09	4.62%	1,821,098
Apr 2, 2026	33.08	45.25	32.85	45.01	45.01	20.73%	2,936,519
Apr 1, 2026	37.64	41.20	36.51	37.28	37.28	2.42%	2,554,580
Mar 31, 2026	31.70	36.60	30.98	36.40	36.40	24.23%	2,481,047
Mar 30, 2026	34.28	34.50	27.60	29.30	29.30	-12.75%	2,450,755
Mar 27, 2026	43.20	44.30	33.30	33.58	33.58	-21.45%	2,983,219
Mar 26, 2026	48.05	50.70	41.60	42.75	42.75	-16.13%	2,089,271
Mar 25, 2026	44.70	53.39	44.00	50.97	50.97	20.50%	2,680,714
Mar 24, 2026	43.07	44.44	38.08	42.30	42.30	-3.11%	1,618,891
Mar 23, 2026	46.70	46.70	41.86	43.66	43.66	-3.71%	1,671,123
Mar 20, 2026	50.08	52.59	41.47	45.34	45.34	-8.40%	2,048,822
Mar 19, 2026	43.71	51.09	42.50	49.50	49.50	7.14%	1,300,748
Mar 18, 2026	50.42	52.30	46.17	46.20	46.20	-10.47%	1,256,013
Mar 17, 2026	45.94	53.32	45.68	51.60	51.60	15.00%	1,882,884
Mar 16, 2026	44.36	46.20	41.14	44.87	44.87	5.58%	1,297,705
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