FinData: Historical Data for NASDAQ, ASTE

Monday, 06 December 2021

Astec Industries Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/21	51.32	52.17	51.08	51.59	58,500
13/10/21	51.70	52.26	50.37	50.61	77,100
12/10/21	51.81	53.64	50.97	51.66	69,600
11/10/21	52.72	53.06	51.55	51.70	77,000
08/10/21	54.08	54.35	52.63	52.72	70,300
07/10/21	53.41	55.28	53.41	54.07	109,900
06/10/21	53.84	55.15	52.70	53.03	74,100
05/10/21	54.39	55.10	54.22	54.57	76,900
04/10/21	55.01	55.01	54.04	54.48	52,500
01/10/21	54.36	55.45	53.61	55.00	85,900
30/09/21	55.10	55.73	53.72	53.81	82,500
29/09/21	55.27	55.96	54.61	54.91	51,800
28/09/21	55.70	55.70	54.39	54.88	97,800
27/09/21	55.08	56.54	54.85	55.73	126,800
24/09/21	54.65	55.36	54.34	54.77	66,900
23/09/21	54.49	55.78	54.49	54.93	67,100
22/09/21	53.94	54.85	53.68	54.18	90,800
21/09/21	54.79	55.04	53.31	53.61	107,900
20/09/21	54.12	54.76	53.50	54.59	70,100
17/09/21	55.74	56.71	54.88	55.42	325,500
16/09/21	56.50	56.50	55.25	55.94	58,500
15/09/21	55.77	56.88	55.77	56.37	114,200
14/09/21	57.15	57.16	55.59	55.80	49,500
13/09/21	57.17	57.17	56.07	56.80	68,100
10/09/21	57.68	58.15	56.55	56.56	44,800
09/09/21	57.80	59.54	57.14	57.22	63,400
08/09/21	58.59	59.30	57.56	57.92	57,600
07/09/21	59.67	59.67	58.58	58.86	48,700
03/09/21	60.20	60.20	59.13	59.72	60,600
02/09/21	60.49	60.85	59.83	60.30	64,000
01/09/21	61.18	61.18	59.59	60.15	37,100
31/08/21	61.39	61.64	60.64	61.14	57,200
30/08/21	62.20	62.20	60.97	61.48	59,800
27/08/21	60.84	62.72	60.52	61.96	77,152
26/08/21	61.09	61.50	60.25	60.50	73,700
25/08/21	60.82	61.75	60.82	61.39	55,200
24/08/21	59.44	60.77	59.39	60.63	49,900
23/08/21	58.99	60.02	58.27	59.38	50,100
20/08/21	57.54	58.86	57.54	58.38	55,400
19/08/21	58.41	58.55	57.31	57.76	130,300
18/08/21	59.65	60.07	59.13	59.18	69,600
17/08/21	60.72	60.72	59.08	59.72	67,100
16/08/21	62.06	62.06	60.73	61.49	57,900

Global Indices

No news available...

Currencies