ASTH(ASTH)
ASTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $38.76 | $38.76 | $36.97 | $37.75 | 206,780 |
| 5/20/2026 | $39.30 | $39.87 | $37.92 | $38.76 | 327,200 |
| 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 |
| 4/10/2026 | $28.33 | $28.43 | $27.37 | $27.63 | 275,300 |
| 4/9/2026 | $27.28 | $28.46 | $26.92 | $28.23 | 300,600 |
| 4/8/2026 | $28.37 | $28.57 | $27.27 | $27.41 | 477,500 |
| 4/7/2026 | $26.80 | $28.08 | $26.71 | $27.75 | 642,500 |
| 4/6/2026 | $25.04 | $26.39 | $24.87 | $26.00 | 454,100 |
| 4/2/2026 | $24.10 | $25.12 | $23.75 | $25.05 | 302,700 |
| 4/1/2026 | $24.59 | $25.16 | $24.35 | $24.51 | 285,500 |
| 3/31/2026 | $24.37 | $24.89 | $23.96 | $24.52 | 402,915 |
| 3/30/2026 | $24.40 | $24.50 | $23.76 | $24.34 | 382,320 |
| 3/27/2026 | $24.20 | $24.49 | $23.75 | $24.19 | 333,400 |
| 3/26/2026 | $24.34 | $24.80 | $23.88 | $24.27 | 417,649 |
| 3/25/2026 | $24.32 | $24.72 | $23.58 | $24.48 | 267,521 |
| 3/24/2026 | $23.50 | $24.17 | $23.00 | $24.02 | 335,200 |
| 3/23/2026 | $24.70 | $25.41 | $23.77 | $23.81 | 436,528 |
| 3/20/2026 | $24.29 | $24.60 | $23.63 | $24.23 | 920,500 |
| 3/19/2026 | $24.49 | $24.90 | $23.59 | $24.18 | 287,600 |
| 3/18/2026 | $24.59 | $24.85 | $24.05 | $24.49 | 349,815 |
| 3/17/2026 | $24.60 | $25.29 | $24.51 | $24.80 | 386,401 |
| 3/16/2026 | $24.52 | $25.15 | $23.92 | $24.60 | 328,926 |
| 3/13/2026 | $23.91 | $24.85 | $23.70 | $24.26 | 499,932 |
| 3/12/2026 | $23.77 | $24.49 | $23.09 | $23.25 | 533,500 |
| 3/11/2026 | $23.40 | $24.19 | $22.99 | $24.19 | 448,406 |
| 3/10/2026 | $24.70 | $24.96 | $22.90 | $23.44 | 417,600 |
| 3/9/2026 | $24.49 | $25.34 | $23.76 | $24.72 | 493,145 |
| 3/6/2026 | $24.73 | $25.04 | $23.95 | $24.91 | 413,045 |
| 3/5/2026 | $25.57 | $26.10 | $24.49 | $25.07 | 410,400 |
| 3/4/2026 | $25.30 | $26.63 | $24.50 | $25.59 | 721,019 |
| 3/3/2026 | $25.81 | $25.81 | $22.76 | $24.51 | 856,347 |
| 3/2/2026 | $24.04 | $26.54 | $23.99 | $26.32 | 2.44M |
| 2/27/2026 | $20.53 | $21.55 | $20.27 | $20.33 | 566,601 |
| 2/26/2026 | $19.99 | $21.02 | $19.84 | $20.91 | 328,270 |
| 2/25/2026 | $19.59 | $20.18 | $19.32 | $19.95 | 377,643 |
| 2/24/2026 | $19.87 | $19.87 | $18.90 | $19.22 | 330,400 |
| 2/23/2026 | $19.85 | $20.25 | $19.56 | $19.82 | 577,206 |
| 2/20/2026 | $19.97 | $20.04 | $19.18 | $19.86 | 280,031 |