Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ASTE	33.79	34.17	32.17	32.38	-0.78	459,410	4,224	30.00	38.18
2024-05-02	Q	ASTE	33.16	33.20	31.49	33.16	-0.61	474,547	6,091	25.15	33.66
2024-05-01	Q	ASTE	35.12	35.13	32.2494	33.77	-8.03	627,436	6,859	32.75	34.55
2024-04-30	Q	ASTE	42.73	42.8099	41.56	41.80	-1.12	230,790	2,723	36.88	43.34
2024-04-29	Q	ASTE	43.05	43.18	42.31	42.92	0.28	106,355	1,632	38.22	47.63
2024-04-26	Q	ASTE	42.54	42.93	42.28	42.64	0.16	97,436	1,418	42.23	43.10
2024-04-25	Q	ASTE	43.35	43.35	41.981	42.48	-1.48	131,484	1,987	41.00	62.12
2024-04-24	Q	ASTE	42.85	44.03	42.7675	43.96	0.86	181,597	2,500	41.00	49.09
2024-04-23	Q	ASTE	42.94	43.78	42.94	43.10	0.16	81,181	1,619	33.57	43.41
2024-04-22	Q	ASTE	43.10	43.19	42.39	42.94	0.17	111,529	1,634	37.54	43.98
2024-04-19	Q	ASTE	41.63	42.845	41.63	42.77	0.89	277,525	2,181	38.66	43.16
2024-04-18	Q	ASTE	41.99	42.48	41.72	41.88	0.15	128,209	1,869	41.39	42.26
2024-04-17	Q	ASTE	42.20	42.23	41.17	41.73	-0.47	155,341	2,541	41.33	45.81
2024-04-16	Q	ASTE	42.11	42.455	41.41	42.20	-0.21	60,654	1,219	41.88	46.42
2024-04-15	Q	ASTE	42.80	43.10	42.35	42.41	-0.08	75,327	1,242	41.97	46.52
2024-04-12	Q	ASTE	43.25	43.45	42.3375	42.49	-1.07	62,539	1,465	42.00	42.87
2024-04-11	Q	ASTE	43.12	43.61	42.66	43.56	0.30	78,630	1,450	39.43	44.01
2024-04-10	Q	ASTE	42.95	43.40	41.47	43.26	-0.78	124,615	1,776	42.75	43.63
2024-04-09	Q	ASTE	44.07	44.465	43.77	44.04	0.02	55,659	1,122	43.62	48.12
2024-04-08	Q	ASTE	44.55	44.74	43.92	44.02	-0.43	59,491	1,249	39.04	45.00
2024-04-05	Q	ASTE	43.49	44.54	43.49	44.45	0.89	118,663	1,727	44.00	48.74
2024-04-04	Q	ASTE	44.26	44.735	43.44	43.56	-0.31	106,008	2,190	43.16	48.22
2024-04-03	Q	ASTE	42.49	43.87	42.49	43.87	1.18	91,575	1,836	39.79	44.41
2024-04-02	Q	ASTE	42.09	42.84	42.03	42.69	-0.04	141,763	2,511	36.88	43.54
2024-04-01	Q	ASTE	44.03	44.03	42.73	42.73	-0.98	122,605	1,743	41.88	43.58
2024-03-29	Q	ASTE	43.61	44.11	43.33	43.71	0.24	0	0	43.82	44.12
2024-03-28	Q	ASTE	43.61	44.11	43.33	43.71	0.24	111,583	1,772	43.82	44.12
2024-03-27	Q	ASTE	42.79	43.54	42.665	43.47	1.20	75,211	1,493	42.60	44.34
2024-03-26	Q	ASTE	42.49	42.66	41.8201	42.27	0.16	76,022	1,713	41.91	42.77
2024-03-25	Q	ASTE	42.22	42.49	41.9848	42.11	0.12	68,959	1,552	37.95	42.58
2024-03-22	Q	ASTE	42.35	42.47	41.745	41.99	-0.23	119,036	2,408	37.80	42.40
2024-03-21	Q	ASTE	41.44	42.41	41.44	42.22	0.82	114,650	1,591	41.84	42.70
2024-03-20	Q	ASTE	40.60	41.72	40.11	41.40	0.78	108,521	2,031	41.08	41.93
2024-03-19	Q	ASTE	39.98	40.80	39.98	40.62	0.61	72,561	1,520	36.88	57.05
2024-03-18	Q	ASTE	40.46	40.79	39.96	40.01	-0.63	130,790	1,624	33.73	40.62
2024-03-15	Q	ASTE	39.94	41.005	39.94	40.64	0.60	404,546	2,639	36.59	41.06
2024-03-14	Q	ASTE	40.14	40.36	39.575	40.04	-0.33	116,142	2,372	39.55	40.39
2024-03-13	Q	ASTE	39.89	40.82	39.89	40.37	0.43	126,417	2,046	39.35	61.01
2024-03-12	Q	ASTE	40.35	40.87	39.93	39.94	-0.49	171,331	1,899	39.79	60.84
2024-03-11	Q	ASTE	41.75	41.79	40.145	40.43	-1.35	120,994	2,372	39.64	57.36
2024-03-08	Q	ASTE	42.80	43.03	41.575	41.78	-0.30	167,041	2,111	33.33	67.05
2024-03-07	Q	ASTE	41.16	42.26	40.93	42.21	0.53	145,475	2,776	40.56	66.97
2024-03-06	Q	ASTE	41.13	41.838	40.93	41.68	0.91	138,920	2,225	36.86	46.61
2024-03-05	Q	ASTE	40.23	41.24	40.045	40.77	0.12	183,142	3,117	32.93	65.40
2024-03-04	Q	ASTE	40.75	41.21	40.37	40.65	-0.05	182,160	2,645	36.00	65.12
2024-03-01	Q	ASTE	40.60	41.11	39.98	40.70	0.10	284,009	2,972	35.00	65.07
2024-02-29	Q	ASTE	39.80	40.78	38.95	40.60	1.92	345,422	3,069	34.00	65.12
2024-02-28	Q	ASTE	39.96	41.39	37.65	38.68	2.35	241,464	3,131	35.00	41.50
2024-02-27	Q	ASTE	35.55	36.48	35.40	36.33	0.95	175,313	2,767	30.49	38.60
2024-02-26	Q	ASTE	34.98	35.74	34.98	35.38	0.16	76,096	1,488	34.57	56.97
2024-02-23	Q	ASTE	34.88	35.50	34.55	35.22	0.28	64,900	1,283	30.94	35.78
2024-02-22	Q	ASTE	35.18	35.315	34.58	34.94	-0.34	100,138	1,575	30.73	35.86
2024-02-21	Q	ASTE	34.76	35.47	34.76	35.28	0.40	136,945	1,399	31.26	39.64
2024-02-20	Q	ASTE	35.09	35.17	34.59	34.88	-0.81	72,268	1,642	30.49	35.95
2024-02-19	Q	ASTE	35.59	35.94	34.95	35.69	-0.19	0	0	31.39	38.60
2024-02-16	Q	ASTE	35.59	35.94	34.95	35.69	-0.19	104,288	1,832	31.39	38.60
2024-02-15	Q	ASTE	35.00	35.89	34.67	35.88	1.06	303,803	1,914	31.59	38.60
2024-02-14	Q	ASTE	34.23	35.065	33.99	34.82	0.93	107,884	1,966	30.96	38.60
2024-02-13	Q	ASTE	35.01	35.40	33.50	33.89	-2.42	119,884	2,188	33.33	38.60
2024-02-12	Q	ASTE	35.36	36.34	35.36	36.31	1.15	85,023	1,526	33.33	37.00
2024-02-09	Q	ASTE	35.42	35.42	34.67	35.16	-0.25	69,424	1,495	14.07	38.60
2024-02-08	Q	ASTE	34.75	35.53	34.28	35.41	0.57	88,652	1,633	20.00	38.60
2024-02-07	Q	ASTE	35.42	35.88	34.80	34.84	-0.56	70,994	1,147	29.37	41.90
2024-02-06	Q	ASTE	34.97	36.02	34.85	35.40	0.30	77,816	1,595	29.00	55.97