Closing price on 11/8/2023
|
|
Open |
55.00 |
High |
55.00 |
Low |
54.00 |
Volume |
7,300 |
Split-adjusted Price |
52.16 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2023
|
-2.30 / -4.04%
|
55.00
|
55.00
|
54.00
|
54.70
|
54.41
|
52.16
|
7,300
|
|
11/7/2023
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
54.36
|
0
|
|
11/6/2023
|
+1.10 / +1.97%
|
55.90
|
57.00
|
55.90
|
57.00
|
56.45
|
54.36
|
200
|
|
11/3/2023
|
-0.50 / -0.89%
|
56.40
|
56.40
|
54.10
|
55.90
|
55.15
|
53.31
|
9,300
|
|
11/2/2023
|
-0.30 / -0.53%
|
56.70
|
57.10
|
54.00
|
56.40
|
54.82
|
53.79
|
2,700
|
|
11/1/2023
|
-0.70 / -1.22%
|
54.10
|
56.70
|
54.10
|
56.70
|
55.03
|
54.07
|
300
|
|
10/31/2023
|
-1.40 / -2.38%
|
55.70
|
57.40
|
54.70
|
57.40
|
55.44
|
54.74
|
4,500
|
|
10/30/2023
|
+3.50 / +6.33%
|
55.30
|
58.80
|
55.30
|
58.80
|
57.05
|
56.07
|
200
|
|
10/27/2023
|
-0.20 / -0.36%
|
55.50
|
55.50
|
55.30
|
55.30
|
55.31
|
52.74
|
7,100
|
|
10/26/2023
|
-3.10 / -5.29%
|
56.60
|
56.60
|
55.50
|
55.50
|
56.12
|
52.93
|
10,200
|
|
10/25/2023
|
+1.40 / +2.45%
|
57.20
|
58.80
|
57.20
|
58.60
|
57.39
|
55.88
|
3,000
|
|
10/24/2023
|
-1.80 / -3.05%
|
56.70
|
58.40
|
56.50
|
57.20
|
57.03
|
54.55
|
2,600
|
|
10/23/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
56.26
|
0
|
|
10/20/2023
|
+0.20 / +0.34%
|
58.80
|
60.00
|
56.60
|
59.00
|
57.29
|
56.26
|
1,900
|
|
10/19/2023
|
-0.20 / -0.34%
|
58.00
|
58.80
|
56.60
|
58.80
|
57.80
|
56.07
|
300
|
|
10/18/2023
|
-0.60 / -1.01%
|
59.10
|
59.30
|
59.00
|
59.00
|
59.12
|
56.26
|
900
|
|
10/17/2023
|
0.00 / 0.00%
|
59.60
|
59.60
|
56.60
|
59.60
|
59.00
|
56.84
|
500
|
|
10/16/2023
|
-0.10 / -0.17%
|
56.60
|
59.60
|
56.60
|
59.60
|
57.60
|
56.84
|
300
|
|
10/13/2023
|
+0.20 / +0.34%
|
57.00
|
59.70
|
57.00
|
59.70
|
57.97
|
56.93
|
300
|
|
10/12/2023
|
+1.50 / +2.59%
|
59.00
|
60.00
|
59.00
|
59.50
|
59.81
|
56.74
|
35,600
|
|
10/11/2023
|
+1.20 / +2.11%
|
56.70
|
58.00
|
56.70
|
58.00
|
57.17
|
55.31
|
15,000
|
|
10/10/2023
|
+0.30 / +0.53%
|
55.70
|
56.90
|
55.70
|
56.80
|
56.28
|
54.17
|
400
|
|
10/9/2023
|
0.00 / 0.00%
|
56.50
|
56.80
|
56.00
|
56.50
|
56.33
|
53.88
|
1,300
|
|
10/6/2023
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.19
|
53.88
|
1,300
|
|
10/5/2023
|
+0.40 / +0.71%
|
57.50
|
57.50
|
56.00
|
56.50
|
56.08
|
53.88
|
3,200
|
|
10/4/2023
|
-0.90 / -1.58%
|
56.90
|
56.90
|
56.00
|
56.10
|
56.08
|
53.50
|
3,900
|
|
10/3/2023
|
-1.00 / -1.72%
|
56.00
|
57.70
|
55.80
|
57.00
|
56.08
|
54.36
|
7,200
|
|
10/2/2023
|
+0.10 / +0.17%
|
57.00
|
58.00
|
57.00
|
58.00
|
57.27
|
55.31
|
1,100
|
|
9/29/2023
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.50
|
57.90
|
57.57
|
55.22
|
1,700
|
|
9/28/2023
|
+0.20 / +0.35%
|
57.50
|
57.90
|
56.00
|
57.90
|
56.26
|
55.22
|
3,000
|
|
|