ASTH(ASTH)
ASTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $47.06 | $48.49 | $45.50 | $46.88 | 350,180 |
| 7/9/2026 | $46.09 | $47.07 | $44.93 | $46.81 | 609,510 |
| 7/8/2026 | $46.70 | $47.53 | $46.21 | $46.28 | 470,900 |
| 7/7/2026 | $46.90 | $47.52 | $45.69 | $47.04 | 538,128 |
| 7/6/2026 | $49.04 | $50.00 | $46.84 | $46.91 | 636,581 |
| 7/2/2026 | $49.42 | $51.60 | $48.70 | $49.17 | 1.05M |
| 7/1/2026 | $46.82 | $50.61 | $46.82 | $49.81 | 1.70M |
| 6/30/2026 | $45.03 | $47.11 | $44.88 | $46.41 | 1.27M |
| 6/29/2026 | $44.71 | $45.08 | $43.55 | $45.03 | 714,700 |
| 6/26/2026 | $42.90 | $44.59 | $42.50 | $44.51 | 1.96M |
| 6/25/2026 | $42.68 | $43.74 | $41.82 | $43.50 | 684,124 |
| 6/24/2026 | $41.55 | $42.57 | $41.13 | $42.27 | 951,982 |
| 6/23/2026 | $39.56 | $41.35 | $39.49 | $41.20 | 737,100 |
| 6/22/2026 | $39.50 | $40.58 | $39.38 | $39.59 | 635,731 |
| 6/18/2026 | $38.89 | $39.34 | $38.42 | $39.17 | 936,300 |
| 6/17/2026 | $38.27 | $38.87 | $37.75 | $38.16 | 429,408 |
| 6/16/2026 | $38.64 | $38.97 | $38.05 | $38.38 | 448,402 |
| 6/15/2026 | $38.40 | $38.64 | $37.27 | $38.38 | 452,300 |
| 6/12/2026 | $39.85 | $40.05 | $38.25 | $38.62 | 520,004 |
| 6/11/2026 | $39.00 | $40.13 | $38.74 | $39.85 | 745,640 |
| 6/10/2026 | $38.47 | $38.96 | $35.99 | $38.73 | 903,711 |
| 6/9/2026 | $38.62 | $39.30 | $36.89 | $38.29 | 474,940 |
| 6/8/2026 | $37.99 | $38.96 | $37.56 | $38.39 | 434,455 |
| 6/5/2026 | $38.22 | $38.76 | $37.73 | $37.99 | 632,845 |
| 6/4/2026 | $37.20 | $38.52 | $37.20 | $37.85 | 547,800 |
| 6/3/2026 | $36.91 | $36.98 | $36.12 | $36.70 | 338,327 |
| 6/2/2026 | $37.62 | $38.26 | $36.69 | $36.91 | 408,827 |
| 6/1/2026 | $37.53 | $39.09 | $37.40 | $37.76 | 413,828 |
| 5/29/2026 | $38.30 | $38.45 | $37.50 | $37.62 | 388,204 |
| 5/28/2026 | $38.50 | $38.98 | $38.23 | $38.33 | 320,617 |
| 5/27/2026 | $38.79 | $39.05 | $38.25 | $38.52 | 347,123 |
| 5/26/2026 | $38.98 | $39.48 | $38.08 | $38.54 | 554,696 |
| 5/22/2026 | $37.54 | $37.93 | $37.27 | $37.85 | 375,998 |
| 5/21/2026 | $38.76 | $38.76 | $36.95 | $37.38 | 427,231 |
| 5/20/2026 | $39.30 | $39.87 | $37.92 | $38.76 | 327,245 |
| 5/19/2026 | $39.01 | $39.67 | $38.98 | $39.30 | 314,054 |
| 5/18/2026 | $38.26 | $39.75 | $38.25 | $38.98 | 491,742 |
| 5/15/2026 | $39.00 | $39.60 | $37.77 | $38.26 | 373,900 |
| 5/14/2026 | $39.76 | $39.80 | $38.81 | $39.16 | 367,200 |
| 5/13/2026 | $38.55 | $39.93 | $37.90 | $39.76 | 606,800 |
| 5/12/2026 | $36.99 | $39.62 | $36.76 | $39.01 | 601,500 |
| 5/11/2026 | $39.47 | $39.65 | $37.08 | $37.97 | 561,100 |
| 5/8/2026 | $36.91 | $39.90 | $35.53 | $39.30 | 929,947 |
| 5/7/2026 | $35.26 | $36.20 | $35.13 | $36.08 | 614,331 |
| 5/6/2026 | $35.02 | $35.78 | $34.57 | $35.25 | 359,317 |
| 5/5/2026 | $35.00 | $35.55 | $34.69 | $35.19 | 519,200 |
| 5/4/2026 | $34.52 | $35.85 | $34.19 | $34.98 | 457,900 |
| 5/1/2026 | $34.36 | $34.94 | $33.42 | $34.89 | 543,148 |
| 4/30/2026 | $34.79 | $35.10 | $33.73 | $34.14 | 330,125 |
| 4/29/2026 | $34.90 | $35.38 | $34.44 | $35.02 | 434,400 |
| 4/28/2026 | $34.01 | $34.94 | $33.57 | $34.89 | 601,462 |
| 4/27/2026 | $33.94 | $34.86 | $33.45 | $34.01 | 354,300 |
| 4/24/2026 | $32.65 | $33.78 | $32.11 | $33.72 | 444,710 |
| 4/23/2026 | $32.91 | $34.39 | $32.63 | $32.93 | 428,600 |
| 4/22/2026 | $33.00 | $33.74 | $32.49 | $33.70 | 419,058 |
| 4/21/2026 | $32.00 | $33.00 | $31.66 | $32.55 | 678,765 |
| 4/20/2026 | $31.32 | $32.01 | $30.50 | $31.45 | 579,018 |
| 4/17/2026 | $30.97 | $32.00 | $30.49 | $31.50 | 840,613 |
| 4/16/2026 | $29.25 | $30.70 | $29.00 | $30.60 | 582,365 |
| 4/15/2026 | $29.45 | $29.75 | $28.64 | $29.23 | 291,839 |
| 4/14/2026 | $28.88 | $29.97 | $28.85 | $29.07 | 343,418 |
| 4/13/2026 | $27.50 | $28.97 | $27.30 | $28.88 | 391,500 |