Astec

ASTE
🏛️ usa →
48.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 47.66 48.32 47.38 48.09 0.1M
2025-09-30 47.71 48.30 47.70 48.15 0.1M
2025-09-29 47.92 48.03 47.22 47.93 0.1M
2025-09-26 47.04 48.16 46.94 47.72 0.1M
2025-09-25 47.15 47.56 46.45 46.91 0.2M
2025-09-24 47.98 48.22 47.03 47.59 0.2M
2025-09-23 48.05 49.06 47.73 47.90 0.2M
2025-09-22 48.00 48.14 46.97 47.79 0.1M
2025-09-19 48.58 48.58 47.62 47.81 0.4M
2025-09-18 46.89 48.90 46.89 48.58 0.2M
2025-09-17 47.01 48.22 46.42 46.55 0.2M
2025-09-16 47.71 47.82 46.56 46.75 0.1M
2025-09-15 46.67 48.13 46.36 47.85 0.3M
2025-09-12 47.26 47.47 46.36 46.41 0.1M
2025-09-11 46.13 47.71 46.13 47.57 0.2M
2025-09-10 45.74 46.51 45.58 46.13 0.1M
2025-09-09 46.80 46.80 45.67 45.83 0.1M
2025-09-08 47.30 47.31 46.36 47.00 0.1M
2025-09-05 47.33 47.88 46.75 47.28 0.1M
2025-09-04 45.90 47.00 45.76 46.98 0.1M
2025-09-03 46.29 46.77 45.30 45.73 0.3M
2025-09-02 45.70 46.73 45.60 46.41 0.2M
2025-08-29 46.83 47.13 45.71 46.29 0.3M
2025-08-28 47.58 47.94 46.67 46.97 0.3M
2025-08-27 46.22 47.46 45.98 47.41 0.2M
2025-08-26 46.05 46.77 45.73 46.51 0.2M
2025-08-25 46.01 46.35 45.78 46.03 0.2M
2025-08-22 43.95 46.14 43.71 45.95 0.2M
2025-08-21 43.93 44.09 43.45 43.55 0.1M
2025-08-20 44.95 44.95 43.99 44.09 0.1M
2025-08-19 45.53 46.50 45.05 45.08 0.2M
2025-08-18 45.15 45.85 44.73 45.31 0.2M
2025-08-15 45.88 46.08 44.84 45.15 0.3M
2025-08-14 45.63 46.06 44.82 45.73 0.2M
2025-08-13 44.40 46.64 43.91 46.49 0.2M
2025-08-12 42.78 44.35 42.08 44.30 0.2M
2025-08-11 43.07 43.30 42.10 42.38 0.2M
2025-08-08 43.07 44.24 41.60 43.19 0.3M
2025-08-07 39.64 43.00 39.45 42.90 0.3M
2025-08-06 43.76 43.76 38.09 39.38 0.3M
2025-08-05 39.85 40.55 38.92 40.39 0.3M
2025-08-04 38.25 39.57 38.24 39.55 0.3M
2025-08-01 38.97 39.09 37.88 37.91 0.2M
2025-07-31 39.13 39.90 38.95 39.66 0.2M
2025-07-30 40.27 40.80 39.39 39.52 0.1M
2025-07-29 41.05 41.05 39.89 40.19 0.1M
2025-07-28 40.20 40.64 39.72 40.58 0.1M
2025-07-25 39.86 40.17 39.26 40.02 0.1M
2025-07-24 39.40 39.75 38.99 39.66 0.1M
2025-07-23 39.41 39.77 39.10 39.74 0.1M
2025-07-22 38.22 39.18 38.22 39.12 0.1M
2025-07-21 38.39 38.63 37.95 38.18 0.2M
2025-07-18 39.37 39.37 37.82 37.97 0.1M
2025-07-17 38.53 39.06 38.19 38.90 0.2M
2025-07-16 39.03 40.16 38.22 38.61 0.2M
2025-07-15 39.83 40.28 38.71 38.93 0.2M
2025-07-14 39.90 40.05 39.10 39.77 0.2M
2025-07-11 40.69 42.14 39.88 40.12 0.2M
2025-07-10 40.90 41.97 40.76 41.13 0.3M
2025-07-09 41.13 41.13 39.82 40.81 0.3M
2025-07-08 41.73 41.94 40.65 40.74 0.2M
2025-07-07 42.25 42.73 41.15 41.56 0.2M
2025-07-03 42.93 43.35 42.40 42.60 0.1M
2025-07-02 42.31 43.03 40.35 42.89 0.1M
2025-07-01 41.18 43.32 41.16 42.28 0.2M
2025-06-30 42.46 42.67 41.40 41.69 0.2M
2025-06-27 42.13 42.60 41.57 42.39 0.3M
2025-06-26 40.13 41.83 40.13 41.81 0.3M
2025-06-25 39.23 40.16 38.92 40.07 0.2M
2025-06-24 39.04 39.25 36.43 39.23 0.1M
2025-06-23 38.59 38.78 37.45 38.62 0.2M
2025-06-20 39.91 39.91 38.75 38.89 0.4M
2025-06-18 39.10 40.08 39.03 39.35 0.1M
2025-06-17 40.42 40.79 39.20 39.26 0.1M
2025-06-16 40.62 41.23 40.39 40.91 0.1M
2025-06-13 40.43 40.84 39.19 40.05 0.1M
2025-06-12 40.02 41.33 39.73 41.14 0.1M
2025-06-11 40.77 41.15 40.36 40.41 0.1M
2025-06-10 40.80 40.95 40.42 40.53 0.1M
2025-06-09 40.30 40.85 40.30 40.65 0.2M
2025-06-06 40.13 40.71 39.84 40.06 0.1M
2025-06-05 39.71 40.01 39.29 39.63 0.1M
2025-06-04 39.96 40.14 39.63 39.74 0.1M
2025-06-03 38.99 40.10 38.95 39.85 0.3M
2025-06-02 39.57 39.57 38.47 38.86 0.1M
2025-05-30 39.35 39.73 39.06 39.29 0.2M
2025-05-29 39.48 39.73 38.86 39.57 0.2M
2025-05-28 40.07 40.42 39.27 39.41 0.2M
2025-05-27 39.42 40.21 39.01 39.92 0.1M
2025-05-23 38.56 39.10 38.38 38.75 0.1M
2025-05-22 40.00 40.39 39.13 39.21 0.1M
2025-05-21 41.04 41.23 40.02 40.09 0.1M
2025-05-20 41.50 41.79 41.29 41.54 0.1M
2025-05-19 41.69 41.90 41.43 41.71 0.1M
2025-05-16 42.22 42.53 41.89 42.00 0.1M
2025-05-15 42.25 42.67 42.02 42.23 0.1M
2025-05-14 42.15 42.65 41.85 42.29 0.1M
2025-05-13 41.97 42.79 41.97 42.44 0.2M
2025-05-12 41.84 42.64 41.21 41.64 0.2M
2025-05-09 39.18 39.61 39.18 39.55 0.1M
2025-05-08 38.41 39.80 38.10 39.23 0.1M
2025-05-07 38.22 38.42 37.64 38.10 0.1M
2025-05-06 37.67 38.41 37.28 38.14 0.1M
2025-05-05 37.67 38.89 37.67 38.14 0.2M
2025-05-02 38.45 38.68 37.78 38.13 0.2M
2025-05-01 36.15 37.49 35.87 37.38 0.2M
2025-04-30 36.58 36.91 35.54 36.23 0.2M
2025-04-29 40.29 42.70 36.26 37.63 0.3M
2025-04-28 35.40 35.84 34.78 35.27 0.1M
2025-04-25 35.12 35.47 35.02 35.40 0.1M
2025-04-24 34.15 35.72 33.99 35.66 0.1M
2025-04-23 34.76 35.75 34.13 34.28 0.1M
2025-04-22 33.48 34.10 32.76 33.84 0.1M
2025-04-21 33.84 33.98 32.52 32.89 0.1M
2025-04-17 34.04 34.50 33.79 34.16 0.1M
2025-04-16 34.36 34.75 33.62 34.11 0.2M
2025-04-15 34.17 35.27 34.16 34.48 0.1M
2025-04-14 34.27 34.53 33.72 34.14 0.2M
2025-04-11 32.50 34.00 31.88 33.77 0.2M
2025-04-10 32.31 32.98 31.58 32.59 0.2M
2025-04-09 30.18 33.94 30.18 33.26 0.2M
2025-04-08 32.35 32.35 30.31 30.65 0.1M
2025-04-07 30.67 33.06 30.00 31.07 0.2M
2025-04-04 30.37 31.77 29.65 31.57 0.2M
2025-04-03 33.16 35.48 31.26 31.73 0.2M
2025-04-02 34.22 35.16 34.22 35.11 0.1M
2025-04-01 34.13 35.17 33.88 34.72 0.1M
2025-03-31 34.69 34.88 34.06 34.45 0.1M
2025-03-28 35.85 35.89 34.95 35.03 0.1M
2025-03-27 36.54 37.23 35.83 35.91 0.1M
2025-03-26 36.50 37.16 36.37 36.52 0.1M
2025-03-25 36.51 36.83 36.29 36.36 0.1M
2025-03-24 36.34 36.86 36.26 36.72 0.1M
2025-03-21 36.37 36.37 35.27 35.62 0.3M
2025-03-20 36.37 37.09 36.03 36.73 0.1M
2025-03-19 36.42 37.19 36.30 36.83 0.1M
2025-03-18 36.25 36.62 35.71 36.24 0.1M
2025-03-17 36.41 37.55 36.41 36.64 0.1M
2025-03-14 36.05 36.70 35.70 36.65 0.1M
2025-03-13 35.46 36.22 35.13 35.68 0.2M
2025-03-12 36.66 36.84 35.41 35.42 0.2M
2025-03-11 35.61 36.74 35.05 36.36 0.2M
2025-03-10 35.51 36.39 35.18 35.62 0.2M
2025-03-07 35.67 36.09 35.08 35.96 0.1M
2025-03-06 35.07 36.21 34.62 35.93 0.1M
2025-03-05 34.35 35.61 34.25 35.58 0.2M
2025-03-04 34.25 34.71 33.21 34.16 0.2M
2025-03-03 35.60 35.92 34.58 34.73 0.3M
2025-02-28 35.85 36.21 34.96 35.58 0.2M
2025-02-27 35.14 35.92 34.56 35.85 0.3M
2025-02-26 34.82 37.13 33.49 35.49 0.5M
2025-02-25 30.30 31.44 30.20 31.17 0.2M
2025-02-24 31.09 31.14 30.38 30.40 0.2M
2025-02-21 33.13 33.58 30.93 30.98 0.1M
2025-02-20 33.25 33.34 32.64 32.73 0.1M
2025-02-19 33.05 33.82 32.92 33.50 0.1M
2025-02-18 33.09 33.77 32.92 33.46 0.1M
2025-02-14 33.19 33.48 32.85 33.01 0.1M
2025-02-13 33.42 33.64 32.82 32.99 0.1M
2025-02-12 33.19 33.66 32.59 33.31 0.2M
2025-02-11 32.55 33.81 32.55 33.81 0.2M
2025-02-10 33.19 33.43 32.54 32.93 0.3M
2025-02-07 33.45 33.84 32.68 33.09 0.1M
2025-02-06 33.92 34.20 33.41 33.76 0.2M
2025-02-05 33.40 33.90 33.28 33.66 0.1M
2025-02-04 32.75 33.50 32.61 33.26 0.2M
2025-02-03 34.05 34.05 32.91 32.94 0.1M
2025-01-31 35.50 35.71 34.82 34.91 0.4M
2025-01-30 35.26 36.10 35.26 35.57 0.1M
2025-01-29 34.79 35.79 34.78 34.99 0.1M
2025-01-28 35.09 35.39 34.81 34.95 0.1M
2025-01-27 35.77 36.17 35.09 35.21 0.1M
2025-01-24 35.19 36.19 35.08 35.99 0.1M
2025-01-23 34.65 35.84 34.65 35.15 0.1M
2025-01-22 34.89 35.10 34.60 34.92 0.2M
2025-01-21 34.27 35.23 34.22 35.10 0.1M
2025-01-17 33.83 35.00 33.44 33.85 0.2M
2025-01-16 33.40 34.07 33.16 33.81 0.2M
2025-01-15 33.63 33.88 32.89 33.22 0.3M
2025-01-14 31.66 32.80 30.89 32.46 1.0M
2025-01-13 30.95 31.87 30.95 31.31 0.6M
2025-01-10 31.98 32.22 31.12 31.40 0.1M
2025-01-08 32.41 32.87 32.14 32.60 0.1M
2025-01-07 33.25 33.34 32.37 32.66 0.1M
2025-01-06 33.31 34.19 33.13 33.22 0.1M
2025-01-03 32.79 33.41 32.36 33.29 0.1M
2025-01-02 33.90 34.25 32.62 32.78 0.1M