TSX:ASTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	5.40	5.40	5.03	5.08	5.08	-4.87%	548,525
Jul 8, 2026	5.28	5.37	5.25	5.34	5.34	-0.19%	327,634
Jul 7, 2026	5.32	5.38	5.24	5.35	5.35	-0.74%	367,502
Jul 6, 2026	5.59	5.60	5.32	5.39	5.39	-2.18%	548,889
Jul 3, 2026	5.41	5.63	5.39	5.51	5.51	2.80%	214,369
Jul 2, 2026	5.78	5.78	5.24	5.36	5.36	-7.27%	1,019,346
Jun 30, 2026	5.74	5.92	5.64	5.78	5.78	0.70%	452,769
Jun 29, 2026	5.91	5.94	5.69	5.74	5.74	-3.37%	329,869
Jun 26, 2026	5.90	6.01	5.83	5.94	5.94	-0.50%	567,733
Jun 25, 2026	5.70	6.02	5.68	5.97	5.97	5.11%	406,581
Jun 24, 2026	5.85	5.86	5.56	5.68	5.68	-4.22%	1,083,834
Jun 23, 2026	6.00	6.05	5.87	5.93	5.93	-2.47%	514,857
Jun 22, 2026	6.42	6.42	6.01	6.08	6.08	-3.34%	448,308
Jun 19, 2026	6.35	6.39	6.26	6.29	6.29	-1.41%	211,042
Jun 18, 2026	6.79	6.79	6.37	6.38	6.38	-5.20%	590,386
Jun 17, 2026	6.88	7.02	6.70	6.73	6.73	-2.18%	309,686
Jun 16, 2026	6.88	6.93	6.71	6.88	6.88	-0.15%	228,819
Jun 15, 2026	7.17	7.37	6.89	6.89	6.89	-1.43%	284,513
Jun 12, 2026	6.58	7.00	6.58	6.99	6.99	6.72%	359,962
Jun 11, 2026	6.40	6.57	6.36	6.55	6.55	2.83%	274,589
Jun 10, 2026	6.55	6.57	6.35	6.37	6.37	-2.60%	359,817
Jun 9, 2026	7.00	7.06	6.38	6.54	6.54	-5.35%	440,801
Jun 8, 2026	7.15	7.15	6.88	6.91	6.91	-0.43%	195,069
Jun 5, 2026	7.58	7.58	6.90	6.94	6.94	-9.16%	596,461
Jun 4, 2026	7.71	7.96	7.57	7.64	7.64	-0.78%	335,760
Jun 3, 2026	7.80	7.92	7.65	7.70	7.70	-0.90%	374,667
Jun 2, 2026	8.12	8.12	7.62	7.77	7.77	-3.24%	574,340
Jun 1, 2026	7.77	8.16	7.68	8.03	8.03	3.21%	519,136
May 29, 2026	7.77	7.95	7.50	7.78	7.78	1.30%	578,564
May 28, 2026	7.27	7.88	7.27	7.68	7.68	4.21%	589,612
May 27, 2026	6.94	7.38	6.83	7.37	7.37	7.43%	646,572
May 26, 2026	6.60	6.96	6.54	6.86	6.86	2.39%	345,342
May 25, 2026	6.59	6.70	6.56	6.70	6.70	2.60%	181,824
May 22, 2026	6.51	6.65	6.44	6.53	6.53	0.31%	342,948
May 21, 2026	6.65	6.66	6.31	6.51	6.51	-4.12%	642,077
May 20, 2026	7.07	7.26	6.78	6.79	6.79	-4.77%	537,421
May 19, 2026	7.12	7.27	6.96	7.13	7.13	-0.70%	431,813
May 15, 2026	6.88	7.35	6.88	7.18	7.18	1.84%	489,354
May 14, 2026	6.97	7.16	6.72	7.05	7.05	2.77%	710,982
May 13, 2026	6.64	7.44	6.44	6.86	6.86	-	1,389,046
May 12, 2026	7.00	7.06	6.68	6.86	6.86	-2.56%	513,299
May 11, 2026	7.02	7.07	6.89	7.04	7.04	-	295,244
May 8, 2026	7.24	7.24	6.97	7.04	7.04	-0.85%	257,764
May 7, 2026	6.93	7.20	6.81	7.10	7.10	2.16%	660,855
May 6, 2026	6.73	7.10	6.72	6.95	6.95	5.46%	978,356
May 5, 2026	6.42	6.71	6.41	6.59	6.59	2.65%	352,942
May 4, 2026	6.60	6.66	6.34	6.42	6.42	-2.13%	323,519
May 1, 2026	6.32	6.61	6.32	6.56	6.56	2.98%	350,891
Apr 30, 2026	6.19	6.37	6.15	6.37	6.37	4.26%	273,159
Apr 29, 2026	6.24	6.37	6.07	6.11	6.11	-3.32%	251,950