ASTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.07	49.08	43.25	47.53	47.53	3.17%	1,934,148
Dec 4, 2025	35.03	47.27	33.89	46.07	46.07	36.50%	2,073,800
Dec 3, 2025	30.01	34.20	28.44	33.75	33.75	15.74%	1,079,447
Dec 2, 2025	25.55	30.00	25.44	29.16	29.16	16.18%	797,097
Dec 1, 2025	26.96	26.99	24.78	25.10	25.10	-12.94%	549,486
Nov 28, 2025	29.27	30.31	28.35	28.83	28.83	2.49%	401,600
Nov 26, 2025	28.75	30.10	28.08	28.13	28.13	0.25%	669,943
Nov 25, 2025	27.93	28.56	24.93	28.06	28.06	1.70%	794,343
Nov 24, 2025	25.78	28.00	24.35	27.59	27.59	12.93%	677,286
Nov 21, 2025	26.13	26.35	22.37	24.43	24.43	3.25%	1,382,505
Nov 20, 2025	35.13	35.50	23.25	23.66	23.66	-24.91%	1,294,605
Nov 19, 2025	32.45	35.60	31.03	31.51	31.51	-0.76%	755,323
Nov 18, 2025	29.20	32.93	28.00	31.75	31.75	5.69%	968,199
Nov 17, 2025	34.89	36.34	29.62	30.04	30.04	-15.97%	1,176,207
Nov 14, 2025	32.46	39.66	31.65	35.75	35.75	-0.22%	1,197,660
Nov 13, 2025	39.00	40.23	33.86	35.83	35.83	-9.29%	985,859
Nov 12, 2025	44.61	47.44	39.49	39.50	39.50	-9.82%	1,046,024
Nov 11, 2025	43.21	48.38	42.85	43.80	43.80	-2.99%	957,647
Nov 10, 2025	49.21	49.90	42.89	45.15	45.15	-1.12%	832,430
Nov 7, 2025	39.78	46.76	36.66	45.66	45.66	11.50%	995,609
Nov 6, 2025	45.95	47.48	40.64	40.95	40.95	-14.33%	898,886
Nov 5, 2025	47.11	49.73	44.73	47.80	47.80	0.72%	572,105
Nov 4, 2025	44.54	50.00	43.35	47.46	47.46	-3.26%	987,100
Nov 3, 2025	63.84	63.84	48.80	49.06	49.06	-22.36%	1,012,299
Oct 31, 2025	60.14	64.36	59.43	63.19	63.19	8.95%	373,636
Oct 30, 2025	60.03	64.00	54.31	58.00	58.00	-8.11%	754,712
Oct 29, 2025	68.68	69.48	58.61	63.12	63.12	5.50%	1,436,015
Oct 28, 2025	64.33	65.44	57.91	59.83	59.83	-4.47%	1,174,981
Oct 27, 2025	57.46	63.20	55.40	62.63	62.63	15.34%	1,958,394
Oct 24, 2025	55.00	55.00	52.30	54.30	54.30	5.62%	1,346,804
Oct 23, 2025	51.66	54.99	50.13	51.41	51.41	0.61%	1,363,972
Oct 22, 2025	51.97	52.79	43.46	51.10	51.10	-20.04%	1,748,716
Oct 21, 2025	67.09	68.66	59.23	63.91	63.91	-8.24%	613,293
Oct 20, 2025	76.00	81.27	67.75	69.65	69.65	-2.05%	587,879
Oct 17, 2025	70.43	77.93	66.10	71.11	71.11	-13.14%	895,967
Oct 16, 2025	93.03	107.79	80.58	81.87	81.87	-12.90%	895,181
Oct 15, 2025	100.49	101.77	89.01	94.00	94.00	3.79%	622,514
Oct 14, 2025	81.68	100.15	75.00	90.57	90.57	7.76%	835,174
Oct 13, 2025	78.21	86.87	71.86	84.05	84.05	20.43%	738,921
Oct 10, 2025	84.19	85.50	69.68	69.79	69.79	-11.02%	1,025,669
Oct 9, 2025	68.00	81.63	68.00	78.43	78.43	13.39%	1,068,040
Oct 8, 2025	74.58	85.04	67.01	69.17	69.17	17.54%	2,457,316
Oct 7, 2025	48.00	61.04	47.58	58.85	58.85	4.77%	1,419,975
Oct 6, 2025	50.80	58.62	50.37	56.17	56.17	15.79%	994,095
Oct 3, 2025	45.56	50.19	43.55	48.51	48.51	4.28%	1,154,932
Oct 2, 2025	37.09	47.31	35.71	46.52	46.52	32.12%	1,455,292
Oct 1, 2025	31.34	35.43	28.55	35.21	35.21	31.43%	1,417,264
Sep 30, 2025	26.04	27.31	24.96	26.79	26.79	1.17%	710,498
Sep 29, 2025	27.58	30.21	25.29	26.48	26.48	-0.79%	625,466
Sep 26, 2025	28.01	29.30	25.61	26.69	26.69	-1.04%	671,998