Astec

ASTE
🏛️ usa →
48.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.15 47.53 47.15 47.53 1.7K
09:34 47.17 47.17 47.17 47.16 0.6K
09:35 47.33 47.33 47.10 47.10 0.4K
09:36 47.33 47.33 47.33 47.33 0.2K
09:37 47.33 47.33 47.33 47.33 0.3K
09:38 47.56 47.56 47.56 47.56 0.1K
09:39 47.33 47.33 47.33 47.33 0.2K
09:41 47.33 47.33 47.33 47.33 0.1K
09:44 47.01 47.20 47.01 47.15 3.0K
09:45 47.09 47.09 46.96 46.96 0.7K
09:46 47.03 47.04 47.03 47.04 0.6K
09:47 47.04 47.04 47.04 47.04 0.1K
09:49 47.03 47.03 47.03 47.03 0.1K
09:50 47.03 47.10 47.03 47.03 3.6K
09:51 47.03 47.03 47.03 47.03 0.4K
09:52 47.03 47.03 46.78 46.78 1.7K
09:54 46.60 46.60 46.60 46.60 0.8K
09:55 46.76 46.76 46.76 46.76 0.9K
09:59 46.78 46.78 46.78 46.78 0.4K
10:03 46.78 46.78 46.78 46.78 0.3K
10:04 46.78 46.78 46.78 46.78 0.2K
10:05 46.78 46.78 46.78 46.78 2.3K
10:11 47.04 47.08 47.04 47.08 2.2K
10:12 47.01 47.01 47.01 47.01 0.3K
10:15 47.16 47.18 47.16 47.18 0.3K
10:17 47.17 47.17 47.17 47.17 0.1K
10:18 47.19 47.19 47.13 47.13 0.2K
10:20 47.16 47.16 47.16 47.16 0.3K
10:23 47.19 47.19 47.18 47.18 0.3K
10:25 47.11 47.11 47.11 47.11 0.1K
10:26 47.14 47.14 47.02 47.07 2.6K
10:30 46.80 46.80 46.80 46.80 0.8K
10:37 46.78 46.78 46.78 46.78 0.4K
10:39 46.80 46.80 46.75 46.75 1.7K
10:46 46.89 46.89 46.89 46.89 1.0K
10:52 46.86 46.86 46.86 46.86 0.3K
10:54 46.86 46.86 46.86 46.86 0.9K
10:59 46.83 46.83 46.83 46.83 0.4K
11:00 46.83 46.83 46.83 46.83 0.7K
11:01 46.83 46.83 46.83 46.83 0.3K
11:02 46.84 46.84 46.76 46.76 1.0K
11:03 46.85 46.85 46.85 46.85 0.2K
11:05 46.73 46.73 46.70 46.70 1.1K
11:06 46.68 46.68 46.68 46.68 1.2K
11:07 46.59 46.59 46.59 46.59 0.3K
11:08 46.59 46.59 46.59 46.59 0.1K
11:10 46.58 46.58 46.58 46.58 0.2K
11:12 46.57 46.57 46.57 46.57 2.0K
11:22 46.62 46.62 46.62 46.62 0.3K
11:24 46.56 46.56 46.56 46.56 0.9K
11:27 46.59 46.59 46.59 46.59 0.3K
11:29 46.59 46.59 46.59 46.59 1.5K
11:31 46.69 46.69 46.69 46.69 0.4K
11:35 46.73 46.73 46.73 46.73 0.4K
11:37 46.79 46.79 46.79 46.79 0.2K
11:39 46.76 46.78 46.76 46.78 0.2K
11:40 46.78 46.78 46.78 46.78 0.8K
11:41 46.83 46.84 46.83 46.84 0.5K
11:42 46.76 46.76 46.76 46.76 0.1K
11:43 46.76 46.76 46.76 46.76 0.3K
11:45 46.79 46.79 46.79 46.79 0.4K
11:47 46.79 46.79 46.79 46.79 0.2K
11:48 46.85 46.85 46.85 46.85 0.8K
11:51 46.90 46.90 46.86 46.86 0.4K
11:53 46.91 46.91 46.91 46.91 0.2K
11:55 46.89 46.89 46.89 46.89 0.3K
11:58 46.86 46.86 46.86 46.86 0.2K
12:00 46.86 46.86 46.86 46.86 0.3K
12:02 46.85 46.85 46.85 46.85 0.2K
12:03 46.83 46.83 46.83 46.83 0.2K
12:04 46.86 46.86 46.86 46.86 0.1K
12:06 46.90 46.90 46.90 46.90 0.5K
12:08 46.84 46.84 46.84 46.84 0.7K
12:10 46.86 46.88 46.83 46.88 1.5K
12:13 46.88 46.88 46.88 46.88 0.1K
12:15 46.89 46.89 46.89 46.89 0.2K
12:16 46.81 46.84 46.81 46.82 2.4K
12:22 46.79 46.79 46.79 46.79 0.9K
12:24 46.82 46.82 46.82 46.82 0.7K
12:25 46.82 46.82 46.82 46.82 0.3K
12:26 46.72 46.72 46.72 46.72 2.8K
12:33 46.68 46.68 46.68 46.68 0.9K
12:40 46.75 46.79 46.75 46.79 0.5K
12:42 46.80 46.80 46.80 46.80 0.6K
12:43 46.75 46.75 46.75 46.75 0.3K
12:45 46.75 46.75 46.75 46.75 0.2K
12:47 46.79 46.79 46.79 46.79 0.2K
12:49 46.75 46.75 46.75 46.75 0.3K
12:51 46.76 46.76 46.76 46.76 0.1K
12:52 46.77 46.77 46.77 46.77 0.3K
12:53 46.70 46.70 46.70 46.70 0.1K
12:54 46.74 46.74 46.73 46.73 1.4K
12:55 46.69 46.69 46.69 46.69 0.5K
13:01 46.86 46.86 46.86 46.86 1.8K
13:03 46.74 46.78 46.72 46.72 0.7K
13:06 46.74 46.74 46.74 46.74 0.6K
13:08 46.76 46.92 46.76 46.92 0.6K
13:09 46.83 46.83 46.83 46.83 0.2K
13:14 46.85 46.85 46.85 46.85 0.6K
13:15 46.83 46.83 46.83 46.83 0.6K
13:17 46.91 46.91 46.91 46.91 1.2K
13:23 46.82 46.82 46.82 46.82 0.5K
13:24 46.81 46.81 46.81 46.81 0.1K
13:25 46.72 46.72 46.72 46.72 0.4K
13:26 46.82 46.82 46.82 46.82 0.2K
13:28 46.83 46.83 46.83 46.83 0.2K
13:30 46.83 46.83 46.83 46.83 0.3K
13:33 46.85 46.85 46.85 46.85 0.1K
13:35 46.79 46.79 46.79 46.79 0.2K
13:36 46.78 46.78 46.78 46.78 0.5K
13:39 46.84 46.84 46.84 46.84 0.2K
13:42 46.84 46.84 46.84 46.84 0.3K
13:46 46.83 46.83 46.83 46.83 0.1K
13:47 46.85 46.85 46.85 46.85 0.3K
13:49 46.82 46.83 46.82 46.83 0.4K
13:51 46.81 46.81 46.81 46.81 0.4K
13:52 46.83 46.83 46.72 46.72 2.8K
13:53 46.71 46.73 46.71 46.73 2.2K
14:02 46.65 46.65 46.65 46.65 1.1K
14:04 46.59 46.59 46.59 46.59 0.3K
14:05 46.55 46.64 46.55 46.64 1.2K
14:07 46.76 46.76 46.76 46.76 0.1K
14:08 46.64 46.64 46.64 46.64 1.3K
14:09 46.64 46.71 46.64 46.71 0.4K
14:12 46.78 46.78 46.78 46.78 2.0K
14:21 47.03 47.03 47.03 47.03 0.2K
14:23 47.00 47.00 47.00 47.00 0.3K
14:26 47.01 47.01 47.01 47.01 0.3K
14:27 46.92 46.92 46.92 46.92 0.2K
14:29 47.00 47.00 47.00 47.00 0.3K
14:31 46.97 46.97 46.97 46.97 0.3K
14:33 46.91 46.95 46.91 46.95 0.9K
14:35 47.00 47.00 47.00 47.00 0.3K
14:38 47.00 47.00 47.00 47.00 1.4K
14:41 46.92 46.92 46.92 46.92 0.3K
14:43 47.06 47.06 47.06 47.06 0.3K
14:45 47.04 47.04 47.02 47.02 0.5K
14:49 47.03 47.03 47.03 47.03 0.2K
14:50 47.03 47.03 47.03 47.03 0.2K
14:52 47.03 47.05 47.03 47.05 0.4K
14:54 47.04 47.04 47.04 47.04 0.1K
14:55 46.91 46.91 46.91 46.91 2.1K
14:57 46.89 46.89 46.89 46.89 1.2K
15:01 46.83 46.83 46.83 46.83 0.2K
15:02 46.77 46.77 46.76 46.76 0.3K
15:03 46.75 46.75 46.69 46.69 1.6K
15:07 46.65 46.65 46.65 46.65 0.3K
15:09 46.66 46.66 46.66 46.66 1.6K
15:10 46.61 46.61 46.61 46.61 0.2K
15:13 46.60 46.60 46.60 46.60 1.1K
15:14 46.54 46.54 46.53 46.53 0.9K
15:15 46.50 46.50 46.50 46.50 1.0K
15:20 46.52 46.52 46.52 46.52 2.2K
15:21 46.50 46.50 46.50 46.50 1.2K
15:25 46.48 46.48 46.48 46.48 0.8K
15:27 46.45 46.45 46.45 46.45 0.1K
15:28 46.62 46.62 46.62 46.62 3.7K
15:34 46.66 46.66 46.66 46.66 0.3K
15:36 46.68 46.68 46.68 46.68 0.2K
15:37 46.70 46.70 46.70 46.70 0.2K
15:38 46.68 46.72 46.68 46.72 0.3K
15:39 46.69 46.73 46.69 46.73 1.4K
15:40 46.72 46.74 46.72 46.74 1.0K
15:41 46.72 46.72 46.72 46.72 0.5K
15:42 46.69 46.69 46.69 46.69 0.3K
15:43 46.71 46.71 46.71 46.71 0.4K
15:44 46.72 46.72 46.72 46.72 0.5K
15:45 46.74 46.74 46.72 46.72 0.9K
15:46 46.73 46.74 46.73 46.74 1.9K
15:47 46.74 46.74 46.71 46.71 2.8K
15:48 46.75 46.75 46.75 46.75 1.0K
15:50 46.78 46.81 46.78 46.81 2.6K
15:51 46.90 46.90 46.90 46.90 1.7K
15:52 46.93 46.93 46.93 46.93 1.1K
15:53 46.91 46.94 46.91 46.94 0.8K
15:54 46.92 47.00 46.91 47.00 6.6K
15:55 46.97 46.97 46.91 46.91 4.5K
15:56 46.88 46.89 46.83 46.85 4.2K
15:57 46.83 46.85 46.83 46.84 1.7K
15:58 46.84 46.88 46.84 46.88 6.0K
15:59 46.89 46.91 46.88 46.91 43.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available