ASTA Energy Solutions AG (VIE:1AST)
Austria · Delayed Price · Currency is EUR 61.00
+0.20 (0.33%)
At close: Sep 3, 2026
VIE:1AST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 60.80 | 61.40 | 60.80 | 60.80 | 60.80 | 1.00% | 103 |
| Sep 1, 2026 | 61.60 | 61.60 | 60.20 | 60.20 | 60.20 | -3.83% | 168 |
| Aug 31, 2026 | 60.80 | 62.60 | 59.60 | 62.60 | 62.60 | 7.56% | 595 |
| Aug 28, 2026 | 61.00 | 61.00 | 58.20 | 58.20 | 58.20 | -0.68% | 339 |
| Aug 27, 2026 | 55.40 | 60.00 | 55.40 | 58.60 | 58.60 | 8.52% | 644 |
| Aug 26, 2026 | 52.00 | 56.40 | 52.00 | 54.00 | 54.00 | -1.10% | 434 |
| Aug 25, 2026 | 56.60 | 56.60 | 54.60 | 54.60 | 54.60 | -2.50% | 321 |
| Aug 24, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -8.20% | 198 |
| Aug 21, 2026 | 58.40 | 61.00 | 58.40 | 61.00 | 61.00 | 4.45% | 66 |
| Aug 20, 2026 | 58.80 | 58.80 | 57.60 | 58.40 | 58.40 | -0.34% | 617 |
| Aug 19, 2026 | 56.80 | 59.00 | 56.80 | 58.60 | 58.60 | 6.16% | 583 |
| Aug 18, 2026 | 52.80 | 56.60 | 51.00 | 55.20 | 55.20 | 2.60% | 1,185 |
| Aug 17, 2026 | 54.00 | 54.60 | 53.20 | 53.80 | 53.80 | -0.74% | 680 |
| Aug 14, 2026 | 54.60 | 55.00 | 53.20 | 54.20 | 54.20 | - | 431 |
| Aug 13, 2026 | 55.80 | 57.00 | 53.40 | 54.20 | 54.20 | -3.21% | 823 |
| Aug 12, 2026 | 56.40 | 56.60 | 55.00 | 56.00 | 56.00 | 1.82% | 1,042 |
| Aug 11, 2026 | 55.40 | 56.00 | 53.80 | 55.00 | 55.00 | -2.83% | 977 |
| Aug 10, 2026 | 56.80 | 56.80 | 55.20 | 56.60 | 56.60 | - | 175 |
| Aug 7, 2026 | 56.20 | 57.00 | 55.60 | 56.60 | 56.60 | - | 171 |
| Aug 6, 2026 | 57.80 | 57.80 | 55.80 | 56.60 | 56.60 | -5.03% | 608 |
| Aug 5, 2026 | 56.80 | 59.60 | 56.80 | 59.60 | 59.60 | 7.19% | 312 |
| Aug 4, 2026 | 54.80 | 56.80 | 54.80 | 55.60 | 55.60 | 6.92% | 166 |
| Aug 3, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.76% | 454 |
| Jul 31, 2026 | 55.00 | 56.80 | 52.40 | 52.40 | 52.40 | -2.24% | 672 |
| Jul 30, 2026 | 52.00 | 53.60 | 51.40 | 53.60 | 53.60 | 3.08% | 473 |
| Jul 29, 2026 | 52.60 | 53.20 | 52.00 | 52.00 | 52.00 | -7.14% | 479 |
| Jul 28, 2026 | 61.40 | 61.40 | 56.00 | 56.00 | 56.00 | -9.09% | 540 |
| Jul 27, 2026 | 62.40 | 62.40 | 60.80 | 61.60 | 61.60 | 1.32% | 53 |
| Jul 24, 2026 | 61.20 | 62.80 | 60.80 | 60.80 | 60.80 | - | 28 |
| Jul 23, 2026 | 62.40 | 62.40 | 60.40 | 60.80 | 60.80 | -1.62% | 100 |
| Jul 22, 2026 | 61.00 | 65.00 | 61.00 | 61.80 | 61.80 | 3.00% | 2,219 |
| Jul 21, 2026 | 60.40 | 61.20 | 60.00 | 60.00 | 60.00 | - | 114 |
| Jul 20, 2026 | 61.40 | 63.00 | 60.00 | 60.00 | 60.00 | -2.91% | 531 |
| Jul 17, 2026 | 61.00 | 63.00 | 61.00 | 61.80 | 61.80 | -3.74% | 785 |
| Jul 16, 2026 | 64.40 | 64.60 | 63.00 | 64.20 | 64.20 | 0.94% | 140 |
| Jul 15, 2026 | 65.80 | 66.00 | 63.00 | 63.60 | 63.60 | -1.55% | 691 |
| Jul 14, 2026 | 62.80 | 65.60 | 61.40 | 64.60 | 64.60 | 0.94% | 835 |
| Jul 13, 2026 | 65.00 | 65.00 | 63.40 | 64.00 | 64.00 | - | 1,154 |
| Jul 10, 2026 | 64.40 | 64.60 | 62.20 | 64.00 | 64.00 | -1.84% | 227 |
| Jul 9, 2026 | 66.00 | 66.00 | 64.80 | 65.20 | 65.20 | 2.19% | 177 |
| Jul 8, 2026 | 63.40 | 63.80 | 60.00 | 63.80 | 63.80 | 0.95% | 651 |
| Jul 7, 2026 | 69.80 | 69.80 | 62.00 | 63.20 | 63.20 | -10.73% | 317 |
| Jul 6, 2026 | 73.20 | 73.20 | 69.00 | 70.80 | 70.80 | -1.12% | 295 |
| Jul 3, 2026 | 69.80 | 71.80 | 69.40 | 71.60 | 71.60 | 4.37% | 269 |
| Jul 2, 2026 | 69.60 | 69.60 | 67.40 | 68.60 | 68.60 | -0.87% | 232 |
| Jul 1, 2026 | 69.20 | 70.80 | 69.20 | 69.20 | 69.20 | - | 58 |
| Jun 30, 2026 | 66.40 | 69.20 | 65.40 | 69.20 | 69.20 | 7.12% | 779 |
| Jun 29, 2026 | 65.80 | 66.20 | 64.00 | 64.60 | 64.60 | -1.52% | 388 |
| Jun 26, 2026 | 67.40 | 67.40 | 65.00 | 65.60 | 65.60 | -4.37% | 596 |
| Jun 25, 2026 | 71.00 | 71.00 | 67.40 | 68.60 | 68.60 | -2.83% | 514 |