AST.WA(AST.WA)
AST.WA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $43.30 | $43.60 | $43.05 | $43.15 | 5,293 |
| 8/13/2026 | $43.80 | $43.90 | $43.20 | $43.60 | 2,448 |
| 8/12/2026 | $43.65 | $43.95 | $43.05 | $43.25 | 2,659 |
| 8/11/2026 | $43.30 | $43.80 | $43.05 | $43.10 | 2,550 |
| 8/10/2026 | $44.05 | $44.05 | $43.15 | $43.25 | 5,455 |
| 8/7/2026 | $43.85 | $44.20 | $43.25 | $44.05 | 4,853 |
| 8/6/2026 | $43.80 | $44.00 | $43.05 | $43.90 | 6,460 |
| 8/5/2026 | $44.20 | $44.20 | $43.00 | $43.40 | 6,107 |
| 8/4/2026 | $43.25 | $44.25 | $43.00 | $44.20 | 8,596 |
| 8/3/2026 | $43.10 | $43.50 | $42.90 | $43.20 | 3,905 |
| 7/31/2026 | $43.90 | $43.90 | $43.00 | $43.15 | 5,431 |
| 7/30/2026 | $43.40 | $44.60 | $43.40 | $43.45 | 2,803 |
| 7/29/2026 | $43.30 | $44.30 | $43.15 | $44.00 | 5,850 |
| 7/28/2026 | $43.00 | $44.15 | $43.00 | $43.15 | 12,256 |
| 7/27/2026 | $41.60 | $43.90 | $41.25 | $43.00 | 6,637 |
| 7/24/2026 | $44.00 | $44.00 | $42.00 | $42.80 | 11,484 |
| 7/23/2026 | $44.75 | $44.80 | $43.30 | $43.80 | 2,483 |
| 7/22/2026 | $44.00 | $44.80 | $42.90 | $44.80 | 5,545 |
| 7/21/2026 | $44.40 | $44.65 | $43.55 | $43.60 | 954 |
| 7/20/2026 | $44.80 | $44.85 | $43.50 | $44.35 | 2,969 |
| 7/17/2026 | $43.55 | $44.85 | $43.05 | $44.85 | 2,823 |
| 7/16/2026 | $43.70 | $44.00 | $43.00 | $43.55 | 4,128 |
| 7/15/2026 | $44.55 | $45.00 | $41.90 | $43.70 | 15,570 |
| 7/14/2026 | $44.10 | $44.45 | $43.90 | $44.35 | 4,334 |
| 7/13/2026 | $44.75 | $44.75 | $44.00 | $44.25 | 6,198 |
| 7/10/2026 | $44.55 | $45.20 | $44.50 | $44.75 | 3,722 |
| 7/9/2026 | $45.75 | $45.95 | $44.55 | $44.60 | 18,341 |
| 7/8/2026 | $45.75 | $46.00 | $44.70 | $45.40 | 42,265 |
| 7/7/2026 | $46.40 | $47.20 | $45.30 | $45.35 | 13,718 |
| 7/6/2026 | $46.40 | $46.75 | $46.20 | $46.25 | 6,629 |
| 7/3/2026 | $47.50 | $47.50 | $46.40 | $46.40 | 3,521 |
| 7/2/2026 | $47.50 | $47.90 | $47.00 | $47.10 | 2,925 |
| 7/1/2026 | $48.00 | $48.00 | $47.15 | $47.50 | 5,935 |
| 6/30/2026 | $47.05 | $48.35 | $47.05 | $47.50 | 7,076 |
| 6/29/2026 | $46.50 | $47.50 | $46.50 | $47.00 | 15,976 |
| 6/26/2026 | $46.80 | $47.20 | $46.40 | $46.50 | 14,262 |
| 6/25/2026 | $46.30 | $47.25 | $46.30 | $46.80 | 19,368 |
| 6/24/2026 | $46.95 | $47.25 | $46.30 | $46.60 | 5,532 |
| 6/23/2026 | $46.75 | $46.95 | $46.00 | $46.10 | 5,833 |
| 6/22/2026 | $47.60 | $47.60 | $45.90 | $46.00 | 17,850 |
| 6/19/2026 | $46.40 | $47.30 | $46.20 | $46.65 | 6,949 |
| 6/18/2026 | $47.80 | $47.80 | $46.30 | $46.35 | 6,467 |
| 6/17/2026 | $47.80 | $47.80 | $47.00 | $47.00 | 2,110 |
| 6/16/2026 | $47.35 | $47.80 | $46.65 | $47.60 | 3,221 |
| 6/15/2026 | $46.60 | $47.90 | $46.60 | $46.60 | 4,740 |
| 6/12/2026 | $47.35 | $47.35 | $46.30 | $46.40 | 2,077 |
| 6/11/2026 | $46.45 | $47.45 | $46.45 | $46.85 | 3,569 |
| 6/10/2026 | $47.40 | $47.70 | $46.20 | $46.45 | 11,674 |
| 6/9/2026 | $47.50 | $48.40 | $47.10 | $47.10 | 7,076 |
| 6/8/2026 | $48.85 | $48.90 | $47.50 | $47.90 | 5,830 |
| 6/5/2026 | $47.90 | $49.40 | $47.70 | $49.15 | 11,498 |
| 6/3/2026 | $46.65 | $47.90 | $46.65 | $47.30 | 6,555 |
| 6/2/2026 | $46.65 | $47.00 | $46.40 | $46.60 | 9,827 |
| 6/1/2026 | $47.40 | $47.65 | $46.65 | $46.70 | 4,600 |
| 5/29/2026 | $48.50 | $48.90 | $47.00 | $47.40 | 11,485 |
| 5/28/2026 | $48.00 | $48.60 | $47.55 | $48.55 | 2,734 |
| 5/27/2026 | $49.10 | $49.80 | $47.75 | $47.95 | 9,202 |
| 5/26/2026 | $48.95 | $49.10 | $47.50 | $49.10 | 10,601 |
| 5/25/2026 | $50.20 | $50.80 | $48.40 | $49.10 | 15,215 |
| 5/22/2026 | $51.50 | $53.90 | $49.35 | $50.20 | 48,918 |
| 5/21/2026 | $52.90 | $54.00 | $52.90 | $53.20 | 3,434 |
| 5/20/2026 | $52.30 | $53.40 | $52.00 | $52.90 | 3,770 |
| 5/19/2026 | $55.00 | $55.20 | $52.30 | $52.90 | 5,015 |
| 5/18/2026 | $56.10 | $56.10 | $54.30 | $54.70 | 7,870 |