ASTL(ASTL)
ASTL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.88 | $4.88 | $4.57 | $4.71 | 553,685 |
| 5/20/2026 | $5.24 | $5.29 | $4.93 | $4.93 | 1.15M |
| 5/19/2026 | $5.18 | $5.28 | $5.04 | $5.18 | 1.67M |
| 5/18/2026 | $5.20 | $5.38 | $5.01 | $5.22 | 946,303 |
| 5/15/2026 | $5.00 | $5.35 | $5.00 | $5.21 | 2.53M |
| 5/14/2026 | $5.01 | $5.21 | $4.89 | $5.15 | 2.11M |
| 5/13/2026 | $4.67 | $5.44 | $4.65 | $5.00 | 3.11M |
| 5/12/2026 | $5.11 | $5.14 | $4.87 | $4.99 | 1.29M |
| 5/11/2026 | $5.15 | $5.19 | $5.04 | $5.14 | 883,732 |
| 5/8/2026 | $5.26 | $5.29 | $5.09 | $5.14 | 782,300 |
| 5/7/2026 | $5.10 | $5.29 | $4.99 | $5.21 | 2.15M |
| 5/6/2026 | $4.98 | $5.20 | $4.95 | $5.09 | 2.07M |
| 5/5/2026 | $4.76 | $4.94 | $4.71 | $4.86 | 708,638 |
| 5/4/2026 | $4.83 | $4.89 | $4.66 | $4.72 | 798,200 |
| 5/1/2026 | $4.70 | $4.88 | $4.68 | $4.82 | 661,120 |
| 4/30/2026 | $4.45 | $4.69 | $4.45 | $4.67 | 616,820 |
| 4/29/2026 | $4.60 | $4.62 | $4.43 | $4.46 | 535,100 |
| 4/28/2026 | $4.61 | $4.65 | $4.54 | $4.62 | 500,900 |
| 4/27/2026 | $4.55 | $4.77 | $4.53 | $4.70 | 837,200 |
| 4/24/2026 | $4.43 | $4.59 | $4.40 | $4.52 | 784,600 |
| 4/23/2026 | $4.76 | $4.79 | $4.41 | $4.44 | 1.06M |
| 4/22/2026 | $4.64 | $4.76 | $4.60 | $4.73 | 685,100 |
| 4/21/2026 | $4.72 | $4.83 | $4.57 | $4.59 | 946,800 |
| 4/20/2026 | $4.66 | $4.74 | $4.61 | $4.69 | 1.08M |
| 4/17/2026 | $4.89 | $4.95 | $4.70 | $4.74 | 890,300 |
| 4/16/2026 | $4.92 | $5.00 | $4.72 | $4.77 | 1.02M |
| 4/15/2026 | $5.07 | $5.08 | $4.91 | $4.91 | 748,836 |
| 4/14/2026 | $5.06 | $5.10 | $4.97 | $5.07 | 1.22M |
| 4/13/2026 | $4.67 | $5.05 | $4.67 | $5.01 | 1.79M |
| 4/10/2026 | $4.69 | $4.78 | $4.57 | $4.71 | 932,318 |
| 4/9/2026 | $4.57 | $4.76 | $4.54 | $4.67 | 1.08M |
| 4/8/2026 | $4.54 | $4.71 | $4.50 | $4.58 | 1.15M |
| 4/7/2026 | $4.22 | $4.43 | $4.17 | $4.41 | 1.64M |
| 4/6/2026 | $4.12 | $4.25 | $4.10 | $4.19 | 696,400 |
| 4/2/2026 | $3.98 | $4.19 | $3.96 | $4.14 | 1.01M |
| 4/1/2026 | $4.26 | $4.29 | $4.10 | $4.11 | 829,086 |
| 3/31/2026 | $4.06 | $4.18 | $4.01 | $4.13 | 1.01M |
| 3/30/2026 | $4.04 | $4.09 | $3.92 | $3.96 | 830,700 |
| 3/27/2026 | $4.14 | $4.26 | $3.93 | $3.96 | 791,765 |
| 3/26/2026 | $4.06 | $4.31 | $4.05 | $4.16 | 770,352 |
| 3/25/2026 | $4.00 | $4.18 | $4.00 | $4.16 | 1.36M |
| 3/24/2026 | $3.73 | $4.10 | $3.70 | $4.03 | 2.01M |
| 3/23/2026 | $3.64 | $3.94 | $3.61 | $3.77 | 1.39M |
| 3/20/2026 | $3.60 | $3.81 | $3.50 | $3.57 | 7.91M |
| 3/19/2026 | $3.47 | $3.65 | $3.37 | $3.64 | 1.48M |
| 3/18/2026 | $3.68 | $3.73 | $3.60 | $3.62 | 1.24M |
| 3/17/2026 | $3.63 | $3.80 | $3.63 | $3.74 | 1.97M |
| 3/16/2026 | $3.46 | $3.63 | $3.40 | $3.58 | 2.00M |
| 3/13/2026 | $3.69 | $3.69 | $3.37 | $3.46 | 2.76M |
| 3/12/2026 | $4.18 | $4.36 | $3.68 | $3.69 | 4.22M |
| 3/11/2026 | $4.26 | $4.41 | $4.25 | $4.33 | 1.29M |
| 3/10/2026 | $4.27 | $4.42 | $4.22 | $4.30 | 1.66M |
| 3/9/2026 | $4.32 | $4.41 | $4.17 | $4.34 | 1.49M |
| 3/6/2026 | $4.55 | $4.60 | $4.28 | $4.40 | 1.63M |
| 3/5/2026 | $4.65 | $4.75 | $4.56 | $4.66 | 778,200 |
| 3/4/2026 | $4.66 | $4.79 | $4.56 | $4.70 | 673,801 |
| 3/3/2026 | $4.53 | $4.70 | $4.33 | $4.60 | 1.05M |
| 3/2/2026 | $4.48 | $4.72 | $4.40 | $4.72 | 1.13M |
| 2/27/2026 | $4.66 | $4.70 | $4.48 | $4.59 | 736,926 |
| 2/26/2026 | $4.52 | $4.76 | $4.45 | $4.75 | 736,940 |
| 2/25/2026 | $4.66 | $4.67 | $4.50 | $4.54 | 989,900 |
| 2/24/2026 | $4.67 | $4.81 | $4.60 | $4.60 | 606,500 |
| 2/23/2026 | $4.89 | $4.92 | $4.55 | $4.65 | 1.05M |
| 2/20/2026 | $4.84 | $5.12 | $4.81 | $4.95 | 1.96M |