ASTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.24	29.16	24.85	25.70	25.70	-13.38%	3,606,214
Apr 27, 2026	29.19	30.11	27.13	29.67	29.67	1.71%	2,693,042
Apr 24, 2026	31.26	31.44	28.73	29.17	29.17	-5.93%	3,169,750
Apr 23, 2026	34.13	34.80	29.40	31.01	31.01	-13.86%	5,044,024
Apr 22, 2026	35.17	38.41	34.44	36.00	36.00	13.82%	5,005,250
Apr 21, 2026	34.12	36.20	31.22	31.63	31.63	-4.50%	5,457,008
Apr 20, 2026	26.55	33.18	26.55	33.12	33.12	-10.87%	9,083,074
Apr 17, 2026	41.40	42.75	36.52	37.16	37.16	-11.63%	3,449,744
Apr 16, 2026	39.31	42.16	38.17	42.05	42.05	8.83%	3,215,022
Apr 15, 2026	40.27	40.36	35.91	38.64	38.64	-3.62%	3,115,128
Apr 14, 2026	54.91	55.96	38.93	40.09	40.09	-20.82%	6,722,262
Apr 13, 2026	45.27	52.10	44.38	50.63	50.63	8.16%	2,156,529
Apr 10, 2026	44.91	50.00	43.75	46.81	46.81	7.04%	1,862,435
Apr 9, 2026	48.09	50.47	42.70	43.73	43.73	-10.08%	1,545,630
Apr 8, 2026	52.87	53.67	45.73	48.63	48.63	8.72%	1,863,093
Apr 7, 2026	45.34	47.70	41.93	44.73	44.73	-5.01%	1,805,757
Apr 6, 2026	46.12	51.80	45.23	47.09	47.09	4.62%	1,821,098
Apr 2, 2026	33.08	45.25	32.85	45.01	45.01	20.73%	2,936,519
Apr 1, 2026	37.64	41.20	36.51	37.28	37.28	2.42%	2,554,580
Mar 31, 2026	31.70	36.60	30.98	36.40	36.40	24.23%	2,481,047
Mar 30, 2026	34.28	34.50	27.60	29.30	29.30	-12.75%	2,450,755
Mar 27, 2026	43.20	44.30	33.30	33.58	33.58	-21.45%	2,983,219
Mar 26, 2026	48.05	50.70	41.60	42.75	42.75	-16.13%	2,089,271
Mar 25, 2026	44.70	53.39	44.00	50.97	50.97	20.50%	2,680,714
Mar 24, 2026	43.07	44.44	38.08	42.30	42.30	-3.11%	1,618,891
Mar 23, 2026	46.70	46.70	41.86	43.66	43.66	-3.71%	1,671,123
Mar 20, 2026	50.08	52.59	41.47	45.34	45.34	-8.40%	2,048,822
Mar 19, 2026	43.71	51.09	42.50	49.50	49.50	7.14%	1,300,748
Mar 18, 2026	50.42	52.30	46.17	46.20	46.20	-10.47%	1,256,013
Mar 17, 2026	45.94	53.32	45.68	51.60	51.60	15.00%	1,882,884
Mar 16, 2026	44.36	46.20	41.14	44.87	44.87	5.58%	1,297,705
Mar 13, 2026	45.95	48.35	41.70	42.50	42.50	-2.05%	1,562,814
Mar 12, 2026	43.14	46.30	40.05	43.39	43.39	-2.54%	1,608,243
Mar 11, 2026	42.97	49.32	41.67	44.52	44.52	1.37%	1,782,771
Mar 10, 2026	46.41	48.83	43.40	43.92	43.92	-4.63%	1,876,475
Mar 9, 2026	44.33	48.06	42.70	46.05	46.05	0.50%	1,626,666
Mar 6, 2026	47.96	57.39	45.72	45.82	45.82	-9.59%	2,987,170
Mar 5, 2026	62.01	62.35	47.11	50.68	50.68	-20.81%	2,806,548
Mar 4, 2026	53.90	65.80	53.00	64.00	64.00	26.23%	2,470,445
Mar 3, 2026	44.30	55.60	41.86	50.70	50.70	13.32%	4,049,355
Mar 2, 2026	36.83	44.75	36.48	44.74	44.74	19.18%	2,067,926
Feb 27, 2026	40.70	41.91	35.42	37.54	37.54	-15.11%	1,846,839
Feb 26, 2026	40.68	46.26	40.00	44.22	44.22	7.83%	1,978,985
Feb 25, 2026	45.87	47.25	40.88	41.01	41.01	-7.74%	1,230,149
Feb 24, 2026	39.10	45.00	39.10	44.45	44.45	4.12%	1,788,947
Feb 23, 2026	37.32	46.00	36.88	42.69	42.69	8.90%	1,947,494
Feb 20, 2026	44.07	46.30	38.40	39.20	39.20	-14.30%	1,604,506
Feb 19, 2026	42.04	46.00	41.34	45.74	45.74	4.57%	1,170,629
Feb 18, 2026	42.67	46.52	41.31	43.74	43.74	3.06%	1,297,358
Feb 17, 2026	40.51	44.23	38.14	42.44	42.44	1.65%	1,176,256
Feb 13, 2026	41.61	44.38	39.38	41.75	41.75	0.12%	1,853,695
Feb 12, 2026	48.77	48.77	38.79	41.70	41.70	-30.42%	3,137,527
Feb 11, 2026	64.86	66.66	55.24	59.93	59.93	1.52%	2,625,050
Feb 10, 2026	64.08	65.55	58.20	59.04	59.04	-11.53%	1,487,176
Feb 9, 2026	65.43	74.86	62.51	66.73	66.73	0.62%	2,023,813
Feb 6, 2026	61.71	70.50	53.80	66.32	66.32	17.90%	2,400,275
Feb 5, 2026	63.10	66.82	54.85	56.25	56.25	-19.49%	2,174,952
Feb 4, 2026	85.99	86.85	61.03	69.87	69.87	-21.19%	3,194,174
Feb 3, 2026	78.43	90.09	75.30	88.66	88.66	20.66%	1,931,599
Feb 2, 2026	82.04	82.29	72.51	73.48	73.48	-12.07%	1,539,680
Jan 30, 2026	99.42	114.18	79.05	83.57	83.57	-17.38%	2,930,331
Jan 29, 2026	101.82	103.79	87.30	101.15	101.15	1.30%	1,763,602
Jan 28, 2026	88.49	104.48	85.51	99.85	99.85	17.71%	2,437,141
Jan 27, 2026	77.60	86.07	73.10	84.83	84.83	12.02%	1,689,604
Jan 26, 2026	87.70	88.80	74.00	75.73	75.73	-15.23%	1,713,760
Jan 23, 2026	92.13	98.04	85.68	89.34	89.34	-5.12%	1,837,416
Jan 22, 2026	85.00	99.40	78.92	94.16	94.16	25.30%	2,583,469
Jan 21, 2026	95.89	102.99	65.01	75.15	75.15	-16.58%	3,489,955
Jan 20, 2026	89.00	101.80	87.50	90.09	90.09	-5.27%	1,654,769
Jan 16, 2026	84.37	102.50	81.34	95.10	95.10	28.79%	3,372,888
Jan 15, 2026	65.24	78.88	61.32	73.84	73.84	12.73%	3,107,592
Jan 14, 2026	59.97	65.94	57.11	65.50	65.50	4.82%	1,706,041
Jan 13, 2026	68.35	70.39	60.94	62.49	62.49	-11.20%	1,777,818
Jan 12, 2026	66.46	74.61	63.79	70.37	70.37	1.34%	1,892,195
Jan 9, 2026	60.72	74.82	59.68	69.44	69.44	15.60%	2,757,152
Jan 8, 2026	57.63	64.55	55.55	60.07	60.07	11.26%	2,417,664
Jan 7, 2026	62.00	68.00	51.57	53.99	53.99	-24.24%	3,719,985
Jan 6, 2026	62.31	71.91	61.39	71.26	71.26	14.49%	3,014,479
Jan 5, 2026	51.40	64.24	49.75	62.24	62.24	17.41%	3,377,858
Jan 2, 2026	42.66	53.36	37.20	53.01	53.01	29.55%	2,838,850
Dec 31, 2025	43.25	44.17	39.67	40.92	40.92	-5.58%	1,266,976
Dec 30, 2025	41.15	47.30	40.28	43.34	43.34	9.00%	2,732,861
Dec 29, 2025	38.89	43.55	37.86	39.76	39.76	-1.56%	1,766,205
Dec 26, 2025	46.79	46.88	39.24	40.39	40.39	-16.12%	1,796,947
Dec 24, 2025	63.71	68.15	47.30	48.15	48.15	-17.04%	3,644,122
Dec 23, 2025	53.06	61.00	53.06	58.04	58.04	-2.22%	1,683,809
Dec 22, 2025	50.80	59.99	48.79	59.36	59.36	28.15%	2,272,695
Dec 19, 2025	37.35	47.00	37.32	46.32	46.32	29.71%	1,762,195
Dec 18, 2025	35.11	37.49	33.77	35.71	35.71	12.93%	1,213,222
Dec 17, 2025	41.06	41.30	31.13	31.62	31.62	-18.78%	1,574,368
Dec 16, 2025	35.92	39.40	35.61	38.93	38.93	1.67%	1,633,297
Dec 15, 2025	51.10	51.10	38.05	38.29	38.29	-23.45%	2,248,898
Dec 12, 2025	59.56	61.66	46.78	50.02	50.02	-18.94%	2,408,120
Dec 11, 2025	52.82	62.70	50.97	61.71	61.71	14.53%	1,453,906
Dec 10, 2025	46.36	55.59	43.74	53.88	53.88	16.72%	1,678,673
Dec 9, 2025	46.79	48.49	42.39	46.16	46.16	-3.21%	909,582
Dec 8, 2025	49.31	51.25	43.50	47.69	47.69	0.34%	1,277,180
Dec 5, 2025	45.07	49.08	43.25	47.53	47.53	3.17%	1,937,880
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