Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ASTL | 2020-02-28 | 28.25 | 31.37 | 28.25 | 31.30 | 2274000 |
ASTL | 2020-02-27 | 28.54 | 29.70 | 28.04 | 29.45 | 917500 |
ASTL | 2020-02-26 | 31.01 | 31.29 | 29.79 | 29.94 | 773000 |
ASTL | 2020-02-25 | 31.34 | 31.75 | 30.61 | 31.26 | 248500 |
ASTL | 2020-02-24 | 33.40 | 33.40 | 31.34 | 31.52 | 631000 |
ASTL | 2020-02-21 | 33.75 | 33.75 | 33.25 | 33.50 | 102500 |
ASTL | 2020-02-20 | 33.50 | 34.00 | 33.34 | 33.45 | 118500 |
ASTL | 2020-02-19 | 33.50 | 34.00 | 33.50 | 33.86 | 251500 |
ASTL | 2020-02-18 | 33.27 | 33.75 | 33.00 | 33.24 | 125500 |
ASTL | 2020-02-17 | 33.54 | 34.00 | 33.00 | 33.58 | 119000 |
ASTL | 2020-02-14 | 34.40 | 34.40 | 33.25 | 33.47 | 421500 |
ASTL | 2020-02-13 | 33.25 | 35.08 | 33.25 | 34.58 | 955000 |
ASTL | 2020-02-12 | 31.87 | 33.09 | 31.75 | 33.09 | 822000 |
ASTL | 2020-02-11 | 31.12 | 31.79 | 29.89 | 31.22 | 309500 |
ASTL | 2020-02-10 | 32.72 | 32.72 | 31.06 | 31.12 | 418500 |
ASTL | 2020-02-07 | 34.20 | 34.50 | 32.77 | 33.04 | 171500 |
ASTL | 2020-02-06 | 34.84 | 35.50 | 33.70 | 34.20 | 444000 |
ASTL | 2020-02-04 | 34.34 | 34.68 | 33.65 | 34.54 | 384000 |
ASTL | 2020-02-03 | 34.91 | 34.95 | 33.50 | 33.63 | 324500 |
ASTL | 2020-01-31 | 36.00 | 36.00 | 35.06 | 35.22 | 625000 |
ASTL | 2020-01-30 | 35.29 | 36.00 | 35.00 | 35.75 | 533000 |
ASTL | 2020-01-29 | 35.65 | 36.43 | 35.20 | 35.47 | 956500 |
ASTL | 2020-01-28 | 35.50 | 36.25 | 35.00 | 35.75 | 925500 |
ASTL | 2020-01-27 | 35.40 | 35.68 | 35.15 | 35.45 | 195000 |
ASTL | 2020-01-24 | 34.50 | 35.45 | 34.50 | 35.04 | 335000 |
ASTL | 2020-01-23 | 35.65 | 36.70 | 35.09 | 35.45 | 1492500 |
ASTL | 2020-01-22 | 35.06 | 35.65 | 34.50 | 35.29 | 390000 |
ASTL | 2020-01-21 | 35.99 | 35.99 | 35.00 | 35.22 | 502000 |
ASTL | 2020-01-20 | 36.25 | 36.59 | 35.79 | 35.99 | 238500 |
ASTL | 2020-01-17 | 36.88 | 36.88 | 36.40 | 36.52 | 112000 |
ASTL | 2020-01-16 | 36.70 | 37.00 | 36.20 | 36.56 | 379500 |
ASTL | 2020-01-15 | 36.99 | 37.00 | 36.00 | 36.40 | 654000 |
ASTL | 2020-01-14 | 37.00 | 37.45 | 36.49 | 36.74 | 515500 |
ASTL | 2020-01-13 | 37.59 | 37.59 | 36.84 | 36.95 | 414500 |
ASTL | 2020-01-10 | 37.79 | 38.68 | 37.02 | 37.18 | 1499000 |
ASTL | 2020-01-09 | 37.00 | 37.74 | 36.50 | 37.70 | 937000 |
ASTL | 2020-01-08 | 36.59 | 37.34 | 35.93 | 35.95 | 800000 |
ASTL | 2020-01-07 | 37.50 | 38.20 | 37.31 | 37.83 | 765500 |
ASTL | 2020-01-06 | 38.00 | 38.38 | 37.31 | 37.31 | 874000 |
ASTL | 2020-01-03 | 39.40 | 40.70 | 38.59 | 39.27 | 2774500 |
ASTL | 2020-01-02 | 38.15 | 39.58 | 37.86 | 39.40 | 3633500 |
ASTL | 2020-01-01 | 36.09 | 37.91 | 36.09 | 37.70 | 1515000 |
ASTL | 2019-12-31 | 36.29 | 36.74 | 35.90 | 36.11 | 454000 |
ASTL | 2019-12-30 | 36.61 | 37.09 | 35.90 | 36.06 | 678500 |
ASTL | 2019-12-27 | 36.50 | 37.49 | 36.00 | 36.25 | 1364000 |
ASTL | 2019-12-26 | 35.29 | 36.65 | 35.09 | 36.33 | 1370000 |
ASTL | 2019-12-24 | 34.41 | 35.65 | 32.90 | 35.15 | 1519000 |
ASTL | 2019-12-23 | 35.11 | 35.99 | 34.09 | 34.40 | 1095500 |
ASTL | 2019-12-20 | 36.59 | 36.59 | 34.52 | 35.13 | 1378500 |
ASTL | 2019-12-19 | 37.50 | 38.75 | 35.52 | 35.90 | 1844500 |
ASTL | 2019-12-18 | 37.20 | 37.99 | 37.20 | 37.38 | 1415500 |
ASTL | 2019-12-17 | 39.29 | 39.29 | 37.50 | 37.93 | 1262500 |
ASTL | 2019-12-16 | 37.99 | 39.25 | 37.99 | 38.72 | 1792500 |
ASTL | 2019-12-13 | 38.45 | 38.90 | 37.15 | 38.13 | 1034500 |
ASTL | 2019-12-12 | 38.65 | 38.70 | 37.22 | 38.02 | 1379500 |
ASTL | 2019-12-11 | 40.40 | 40.90 | 38.20 | 38.65 | 2531000 |
ASTL | 2019-12-10 | 40.00 | 40.84 | 39.70 | 40.06 | 1528000 |
ASTL | 2019-12-09 | 41.15 | 41.79 | 39.61 | 40.04 | 2257000 |
ASTL | 2019-12-06 | 40.11 | 42.43 | 39.45 | 41.61 | 8585500 |
ASTL | 2019-12-05 | 38.75 | 40.59 | 38.50 | 40.40 | 11172000 |
ASTL | 2019-12-04 | 37.83 | 39.00 | 37.77 | 38.65 | 1906500 |
ASTL | 2019-12-03 | 40.00 | 40.04 | 38.09 | 38.27 | 2906500 |
ASTL | 2019-12-02 | 39.90 | 40.63 | 39.00 | 40.04 | 4748000 |
ASTL | 2019-11-29 | 38.90 | 39.90 | 37.70 | 39.45 | 6043500 |
ASTL | 2019-11-28 | 39.25 | 39.90 | 38.59 | 38.77 | 3925000 |
ASTL | 2019-11-27 | 38.90 | 39.38 | 37.70 | 38.99 | 2093500 |
ASTL | 2019-11-26 | 38.54 | 39.93 | 36.65 | 38.31 | 6833000 |
ASTL | 2019-11-25 | 39.34 | 39.50 | 38.25 | 38.54 | 2794500 |
ASTL | 2019-11-22 | 36.65 | 38.93 | 36.09 | 38.93 | 5445000 |
ASTL | 2019-11-21 | 39.45 | 39.45 | 37.08 | 37.08 | 2277000 |
ASTL | 2019-11-20 | 39.22 | 40.25 | 38.00 | 39.02 | 5460000 |
ASTL | 2019-11-19 | 39.09 | 39.38 | 38.00 | 38.75 | 2938000 |
ASTL | 2019-11-18 | 42.00 | 42.20 | 38.50 | 39.18 | 5599000 |
ASTL | 2019-11-15 | 38.65 | 40.20 | 38.50 | 40.20 | 3213500 |
ASTL | 2019-11-14 | 37.29 | 38.52 | 37.29 | 38.29 | 2912500 |
ASTL | 2019-11-13 | 35.29 | 36.70 | 34.56 | 36.70 | 5376500 |
ASTL | 2019-11-12 | 34.49 | 34.95 | 33.45 | 34.95 | 3479500 |
ASTL | 2019-11-11 | 32.18 | 33.29 | 32.16 | 33.29 | 2906000 |
ASTL | 2019-11-08 | 32.04 | 32.45 | 31.45 | 31.71 | 904000 |
ASTL | 2019-11-07 | 31.75 | 32.88 | 31.14 | 31.98 | 2910500 |
ASTL | 2019-11-06 | 31.96 | 33.09 | 31.75 | 31.98 | 1102000 |
ASTL | 2019-11-05 | 33.04 | 33.25 | 31.54 | 31.69 | 1714500 |
ASTL | 2019-11-04 | 33.04 | 33.84 | 32.59 | 33.20 | 3634500 |
ASTL | 2019-11-01 | 32.29 | 33.47 | 32.29 | 32.86 | 2454000 |
ASTL | 2019-10-31 | 30.39 | 31.88 | 30.00 | 31.87 | 2493000 |
ASTL | 2019-10-30 | 28.56 | 30.43 | 28.19 | 30.37 | 6499000 |
ASTL | 2019-10-29 | 29.20 | 30.42 | 28.70 | 28.98 | 2901500 |
ASTL | 2019-10-28 | 27.98 | 29.07 | 27.50 | 29.07 | 3675000 |
ASTL | 2019-10-25 | 28.00 | 28.25 | 27.20 | 27.70 | 1128000 |
ASTL | 2019-10-24 | 27.00 | 28.20 | 27.00 | 28.04 | 3684000 |
ASTL | 2019-10-23 | 25.80 | 27.10 | 25.89 | 26.87 | 2329500 |
ASTL | 2019-10-22 | 25.00 | 26.00 | 24.85 | 25.80 | 1315000 |
ASTL | 2019-10-21 | 26.51 | 26.51 | 25.22 | 25.22 | 3235500 |
ASTL | 2019-10-18 | 26.50 | 27.29 | 26.39 | 26.54 | 1810500 |
ASTL | 2019-10-17 | 27.01 | 27.37 | 26.30 | 26.53 | 1212000 |
ASTL | 2019-10-16 | 26.98 | 27.51 | 26.75 | 27.11 | 2233000 |
ASTL | 2019-10-15 | 25.77 | 26.94 | 25.76 | 26.82 | 2827000 |
ASTL | 2019-10-14 | 25.85 | 26.37 | 25.50 | 25.65 | 689500 |
ASTL | 2019-10-11 | 26.39 | 26.84 | 26.00 | 26.10 | 1522000 |
ASTL | 2019-10-10 | 25.89 | 26.87 | 25.64 | 26.29 | 1459500 |
ASTL | 2019-10-09 | 27.89 | 27.89 | 25.98 | 26.09 | 4664000 |
ASTL | 2019-10-08 | 26.60 | 27.35 | 26.60 | 27.35 | 4958000 |
ASTL | 2019-10-07 | 25.35 | 26.04 | 25.35 | 26.04 | 2730000 |
ASTL | 2019-10-04 | 23.62 | 24.80 | 23.29 | 24.80 | 3015500 |
ASTL | 2019-10-03 | 23.81 | 24.37 | 23.45 | 23.62 | 5323000 |
ASTL | 2019-10-02 | 23.21 | 24.00 | 22.70 | 23.70 | 3943000 |
ASTL | 2019-10-01 | 22.00 | 22.89 | 22.00 | 22.89 | 2545000 |
ASTL | 2019-09-30 | 22.39 | 22.63 | 21.60 | 21.80 | 1022500 |
ASTL | 2019-09-27 | 22.39 | 22.87 | 20.98 | 22.23 | 3266000 |
ASTL | 2019-09-26 | 23.54 | 23.54 | 21.75 | 22.01 | 3946000 |
ASTL | 2019-09-25 | 21.70 | 22.43 | 21.70 | 22.43 | 656000 |
ASTL | 2019-09-24 | 20.68 | 21.37 | 20.04 | 21.37 | 2120000 |
ASTL | 2019-09-23 | 21.60 | 21.63 | 20.36 | 20.36 | 1101000 |
ASTL | 2019-09-20 | 20.88 | 21.53 | 20.61 | 21.43 | 3269000 |
ASTL | 2019-09-19 | 19.95 | 20.87 | 19.95 | 20.51 | 1297500 |
ASTL | 2019-09-18 | 20.00 | 20.87 | 19.65 | 20.14 | 999000 |
ASTL | 2019-09-17 | 19.50 | 20.47 | 19.05 | 20.15 | 2512000 |
ASTL | 2019-09-16 | 19.92 | 19.92 | 18.95 | 19.47 | 3133500 |
ASTL | 2019-09-13 | 18.48 | 18.92 | 18.29 | 18.92 | 850000 |
ASTL | 2019-09-12 | 16.89 | 17.92 | 16.89 | 17.92 | 1823500 |
ASTL | 2019-09-11 | 17.75 | 18.10 | 16.80 | 16.92 | 1555000 |
ASTL | 2019-09-06 | 17.70 | 18.29 | 17.39 | 17.80 | 190500 |
ASTL | 2019-09-05 | 18.35 | 19.25 | 17.60 | 17.98 | 1466500 |
ASTL | 2019-09-04 | 17.79 | 18.50 | 17.45 | 18.29 | 837000 |
ASTL | 2019-09-03 | 17.85 | 18.27 | 17.15 | 17.68 | 605500 |
ASTL | 2019-09-02 | 18.00 | 18.45 | 17.64 | 18.07 | 412500 |
ASTL | 2019-08-30 | 18.39 | 18.39 | 17.54 | 17.67 | 1864500 |
ASTL | 2019-08-29 | 19.10 | 20.45 | 18.46 | 18.54 | 2035000 |
ASTL | 2019-08-28 | 19.23 | 19.88 | 19.00 | 19.46 | 1237500 |
ASTL | 2019-08-27 | 18.29 | 19.19 | 18.00 | 18.96 | 523000 |
ASTL | 2019-08-26 | 19.20 | 19.89 | 18.44 | 18.50 | 818500 |
ASTL | 2019-08-23 | 18.89 | 19.78 | 18.53 | 19.44 | 2342000 |
ASTL | 2019-08-22 | 17.97 | 18.78 | 17.75 | 18.78 | 1319500 |
ASTL | 2019-08-21 | 17.13 | 18.04 | 16.60 | 17.78 | 1386500 |
ASTL | 2019-08-20 | 16.85 | 17.39 | 16.79 | 17.17 | 1187000 |
ASTL | 2019-08-19 | 15.80 | 16.82 | 15.80 | 16.79 | 754500 |
ASTL | 2019-08-16 | 16.12 | 16.59 | 15.61 | 15.82 | 450500 |
ASTL | 2019-08-09 | 16.19 | 16.60 | 15.80 | 16.40 | 291500 |
ASTL | 2019-08-08 | 15.80 | 16.35 | 15.40 | 16.04 | 348500 |
ASTL | 2019-08-07 | 15.98 | 16.25 | 15.50 | 15.82 | 512000 |
ASTL | 2019-08-06 | 16.23 | 16.39 | 15.80 | 15.98 | 404500 |
ASTL | 2019-08-05 | 16.30 | 16.60 | 15.89 | 16.15 | 353500 |
ASTL | 2019-08-02 | 16.45 | 16.76 | 15.94 | 16.64 | 577000 |
ASTL | 2019-08-01 | 16.38 | 17.52 | 15.80 | 16.15 | 1905000 |
ASTL | 2019-07-31 | 16.60 | 17.00 | 16.09 | 16.52 | 2589500 |
ASTL | 2019-07-30 | 18.00 | 18.00 | 17.09 | 17.09 | 1135000 |
ASTL | 2019-07-29 | 18.95 | 18.95 | 18.07 | 18.09 | 458000 |
ASTL | 2019-07-26 | 19.79 | 19.89 | 19.05 | 19.07 | 485500 |
ASTL | 2019-07-25 | 20.79 | 21.47 | 19.79 | 20.05 | 1049500 |
ASTL | 2019-07-24 | 20.19 | 21.10 | 19.90 | 20.61 | 422000 |
ASTL | 2019-07-23 | 20.29 | 20.29 | 19.50 | 20.10 | 594500 |
ASTL | 2019-07-22 | 20.87 | 21.25 | 19.78 | 20.10 | 293500 |
ASTL | 2019-07-19 | 20.50 | 21.39 | 19.79 | 20.67 | 2039500 |
ASTL | 2019-07-18 | 21.79 | 22.00 | 20.84 | 20.84 | 289500 |
ASTL | 2019-07-17 | 22.48 | 23.35 | 21.70 | 21.93 | 368500 |
ASTL | 2019-07-16 | 22.18 | 22.78 | 21.50 | 22.37 | 392500 |
ASTL | 2019-07-15 | 22.50 | 22.60 | 21.55 | 21.78 | 506000 |
ASTL | 2019-07-12 | 23.48 | 23.50 | 22.50 | 22.69 | 220500 |
ASTL | 2019-07-11 | 23.69 | 23.69 | 22.89 | 23.06 | 246000 |
ASTL | 2019-07-10 | 23.25 | 23.70 | 22.50 | 23.36 | 458000 |
ASTL | 2019-07-09 | 22.85 | 23.20 | 22.39 | 22.75 | 168000 |
ASTL | 2019-07-08 | 23.88 | 23.88 | 22.50 | 22.75 | 473500 |
ASTL | 2019-07-05 | 23.75 | 23.97 | 23.35 | 23.51 | 368000 |
ASTL | 2019-07-04 | 23.85 | 24.35 | 23.39 | 23.60 | 2616000 |
ASTL | 2019-07-03 | 23.37 | 24.15 | 23.14 | 23.44 | 3759000 |
ASTL | 2019-07-02 | 23.59 | 23.95 | 22.64 | 23.06 | 987500 |
ASTL | 2019-07-01 | 24.50 | 24.69 | 23.43 | 23.53 | 870000 |
ASTL | 2019-06-28 | 24.48 | 24.79 | 23.79 | 24.65 | 695000 |
ASTL | 2019-06-27 | 24.89 | 25.60 | 24.26 | 24.82 | 1429000 |
ASTL | 2019-06-26 | 25.39 | 26.70 | 24.15 | 25.45 | 4506000 |
ASTL | 2019-06-25 | 25.00 | 26.14 | 23.76 | 25.43 | 3394500 |
ASTL | 2019-06-24 | 26.25 | 26.25 | 24.95 | 24.95 | 837000 |
ASTL | 2019-06-21 | 26.40 | 27.00 | 26.14 | 26.27 | 471500 |
ASTL | 2019-06-20 | 26.69 | 27.10 | 26.00 | 26.70 | 1161000 |
ASTL | 2019-06-19 | 24.51 | 25.97 | 24.51 | 25.80 | 588500 |
ASTL | 2019-06-18 | 25.00 | 25.37 | 24.50 | 24.80 | 218000 |
ASTL | 2019-06-17 | 25.47 | 25.47 | 24.70 | 25.04 | 149500 |
ASTL | 2019-06-14 | 25.00 | 25.87 | 24.29 | 25.20 | 698000 |
ASTL | 2019-06-13 | 23.89 | 24.95 | 23.89 | 24.87 | 819500 |
ASTL | 2019-06-12 | 23.22 | 24.04 | 22.89 | 23.77 | 693500 |
ASTL | 2019-06-11 | 22.13 | 23.26 | 21.60 | 22.90 | 1107500 |
ASTL | 2019-06-10 | 22.50 | 22.69 | 22.04 | 22.15 | 172500 |
ASTL | 2019-06-03 | 23.70 | 24.00 | 23.09 | 23.20 | 309500 |
ASTL | 2019-05-30 | 24.61 | 24.89 | 23.75 | 24.17 | 332500 |
ASTL | 2019-05-29 | 23.79 | 24.95 | 23.79 | 24.55 | 1075500 |
ASTL | 2019-05-28 | 24.75 | 24.75 | 23.76 | 23.78 | 227500 |
ASTL | 2019-05-27 | 25.50 | 26.29 | 24.79 | 25.01 | 517500 |
ASTL | 2019-05-24 | 26.00 | 26.54 | 25.51 | 25.89 | 543500 |
ASTL | 2019-05-23 | 26.04 | 26.19 | 25.51 | 26.13 | 1658500 |
ASTL | 2019-05-22 | 24.25 | 24.95 | 24.25 | 24.95 | 779000 |
ASTL | 2019-05-21 | 23.23 | 23.77 | 22.60 | 23.77 | 346500 |
ASTL | 2019-05-20 | 21.89 | 22.63 | 20.60 | 22.63 | 1014000 |
ASTL | 2019-05-17 | 22.10 | 22.88 | 21.53 | 21.56 | 394500 |
ASTL | 2019-05-16 | 23.50 | 23.50 | 22.37 | 22.65 | 390500 |
ASTL | 2019-05-15 | 23.54 | 24.60 | 23.44 | 23.54 | 371500 |
ASTL | 2019-05-14 | 25.29 | 25.70 | 24.04 | 24.04 | 253000 |
ASTL | 2019-05-13 | 27.00 | 27.50 | 25.29 | 25.29 | 589000 |
ASTL | 2019-05-10 | 26.89 | 27.00 | 26.50 | 26.62 | 927500 |
ASTL | 2019-05-09 | 27.75 | 28.79 | 26.67 | 27.18 | 1320000 |
ASTL | 2019-05-08 | 29.09 | 29.46 | 27.76 | 28.06 | 216000 |
ASTL | 2019-05-07 | 29.45 | 30.79 | 29.00 | 29.12 | 123500 |
ASTL | 2019-05-06 | 29.50 | 30.79 | 28.26 | 29.80 | 858500 |
ASTL | 2019-05-03 | 30.30 | 31.44 | 29.50 | 29.70 | 767000 |
ASTL | 2019-05-02 | 30.70 | 31.03 | 30.50 | 30.62 | 70500 |
ASTL | 2019-04-30 | 32.00 | 32.40 | 30.84 | 31.00 | 1469000 |
ASTL | 2019-04-29 | 32.25 | 33.50 | 31.65 | 32.45 | 588000 |
ASTL | 2019-04-26 | 31.20 | 32.40 | 30.60 | 32.29 | 839000 |
ASTL | 2019-04-25 | 32.97 | 33.29 | 31.15 | 31.15 | 528500 |
ASTL | 2019-04-24 | 34.54 | 34.54 | 32.79 | 32.79 | 612500 |
ASTL | 2019-04-23 | 35.65 | 35.65 | 34.29 | 34.50 | 99000 |
ASTL | 2019-04-22 | 36.20 | 36.38 | 35.70 | 36.06 | 134500 |
ASTL | 2019-04-19 | 35.25 | 36.50 | 35.00 | 35.91 | 146000 |
ASTL | 2019-04-18 | 35.50 | 35.70 | 34.54 | 34.97 | 70500 |
ASTL | 2019-04-17 | 37.00 | 37.00 | 35.15 | 35.29 | 122000 |
ASTL | 2019-04-16 | 37.29 | 37.77 | 36.50 | 37.00 | 228000 |
ASTL | 2019-04-15 | 36.70 | 37.70 | 36.00 | 37.15 | 192500 |
ASTL | 2019-04-12 | 35.00 | 36.50 | 35.00 | 36.47 | 315000 |
ASTL | 2019-04-11 | 34.75 | 35.59 | 34.59 | 34.90 | 355000 |
ASTL | 2019-04-10 | 36.20 | 36.45 | 34.50 | 34.59 | 249000 |
ASTL | 2019-04-09 | 36.15 | 36.79 | 35.20 | 35.95 | 298500 |
ASTL | 2019-04-08 | 36.00 | 37.36 | 35.50 | 36.06 | 549000 |
ASTL | 2019-04-05 | 37.06 | 38.00 | 35.79 | 36.27 | 942500 |
ASTL | 2019-04-04 | 38.45 | 39.09 | 37.29 | 37.52 | 294000 |
ASTL | 2019-04-03 | 40.50 | 40.70 | 38.40 | 38.59 | 705500 |
ASTL | 2019-04-02 | 41.50 | 41.70 | 39.31 | 40.06 | 161000 |
ASTL | 2019-04-01 | 42.34 | 42.40 | 41.02 | 41.29 | 381500 |
ASTL | 2019-03-29 | 44.90 | 44.90 | 42.59 | 43.06 | 905500 |
ASTL | 2019-03-28 | 41.04 | 42.99 | 40.50 | 42.81 | 1512500 |
ASTL | 2019-03-27 | 40.29 | 41.88 | 40.00 | 41.59 | 2208500 |
ASTL | 2019-03-26 | 38.52 | 40.45 | 38.00 | 39.91 | 1052500 |
ASTL | 2019-03-25 | 40.40 | 40.40 | 38.38 | 38.52 | 226500 |
ASTL | 2019-03-22 | 40.95 | 40.99 | 39.90 | 40.40 | 1573000 |
ASTL | 2019-03-21 | 37.40 | 39.22 | 37.00 | 39.22 | 1629000 |
ASTL | 2019-03-20 | 38.09 | 38.25 | 37.25 | 37.36 | 392000 |
ASTL | 2019-03-19 | 39.00 | 39.50 | 37.90 | 38.22 | 381000 |
ASTL | 2019-03-18 | 39.29 | 39.29 | 38.00 | 38.86 | 303500 |
ASTL | 2019-03-15 | 40.15 | 40.40 | 38.50 | 38.75 | 700500 |
ASTL | 2019-03-14 | 40.54 | 41.34 | 40.15 | 40.27 | 220500 |
ASTL | 2019-03-13 | 41.40 | 41.90 | 41.00 | 41.09 | 373500 |
ASTL | 2019-03-12 | 41.90 | 42.09 | 40.29 | 41.27 | 1150500 |
ASTL | 2019-03-11 | 41.59 | 42.59 | 41.20 | 41.79 | 569500 |
ASTL | 2019-03-08 | 41.50 | 42.38 | 41.00 | 41.08 | 320500 |
ASTL | 2019-03-07 | 42.16 | 42.49 | 41.09 | 41.79 | 460000 |
ASTL | 2019-03-06 | 43.84 | 44.00 | 41.52 | 41.83 | 1076000 |
ASTL | 2019-03-05 | 43.59 | 44.54 | 43.20 | 43.43 | 728500 |
ASTL | 2019-03-04 | 43.00 | 44.20 | 43.00 | 43.61 | 829500 |
ASTL | 2019-03-01 | 44.50 | 45.00 | 43.29 | 43.40 | 2877000 |
ASTL | 2019-02-28 | 47.29 | 48.00 | 45.56 | 45.56 | 920500 |
ASTL | 2019-02-27 | 49.50 | 49.50 | 46.77 | 47.95 | 1009000 |
ASTL | 2019-02-26 | 50.75 | 50.90 | 48.65 | 49.22 | 492000 |
ASTL | 2019-02-25 | 52.04 | 53.95 | 51.09 | 51.13 | 68500 |
ASTL | 2019-02-22 | 50.50 | 52.47 | 50.50 | 51.54 | 177000 |
ASTL | 2019-02-21 | 51.90 | 52.38 | 50.75 | 50.97 | 95500 |
ASTL | 2019-02-20 | 50.27 | 52.50 | 49.50 | 51.86 | 400000 |
ASTL | 2019-02-19 | 52.00 | 52.00 | 51.00 | 51.27 | 170500 |
ASTL | 2019-02-18 | 54.74 | 54.74 | 51.65 | 51.95 | 201500 |
ASTL | 2019-02-15 | 54.50 | 54.97 | 53.50 | 53.79 | 109000 |
ASTL | 2019-02-14 | 54.90 | 55.99 | 54.11 | 54.41 | 229500 |
ASTL | 2019-02-13 | 54.50 | 56.34 | 54.50 | 54.93 | 668500 |
ASTL | 2019-02-12 | 52.59 | 54.90 | 52.59 | 54.77 | 1051000 |
ASTL | 2019-02-11 | 54.00 | 55.86 | 52.65 | 52.95 | 804000 |
ASTL | 2019-02-08 | 54.00 | 54.70 | 53.34 | 53.45 | 1004500 |
ASTL | 2019-02-07 | 52.50 | 54.65 | 52.00 | 54.22 | 1520500 |
ASTL | 2019-02-06 | 54.00 | 54.29 | 52.34 | 52.52 | 596000 |
ASTL | 2019-02-04 | 53.75 | 54.70 | 52.59 | 54.31 | 1398500 |
ASTL | 2019-02-01 | 50.54 | 52.81 | 50.50 | 52.59 | 2011500 |
ASTL | 2019-01-31 | 49.79 | 50.54 | 49.79 | 50.31 | 315500 |
ASTL | 2019-01-30 | 50.50 | 52.00 | 50.11 | 50.36 | 906500 |
ASTL | 2019-01-29 | 49.50 | 50.50 | 48.90 | 50.38 | 939500 |
ASTL | 2019-01-28 | 48.75 | 50.40 | 48.75 | 49.68 | 584500 |
ASTL | 2019-01-25 | 49.00 | 49.00 | 48.29 | 48.54 | 134000 |
ASTL | 2019-01-24 | 50.79 | 50.79 | 49.00 | 49.34 | 262000 |
ASTL | 2019-01-23 | 49.75 | 50.75 | 49.25 | 49.88 | 625500 |
ASTL | 2019-01-22 | 48.50 | 49.45 | 48.09 | 49.16 | 387500 |
ASTL | 2019-01-21 | 48.49 | 49.00 | 48.00 | 48.02 | 203500 |
ASTL | 2019-01-18 | 48.20 | 49.00 | 48.08 | 48.31 | 234000 |
ASTL | 2019-01-17 | 48.47 | 48.54 | 47.81 | 48.40 | 322500 |
ASTL | 2019-01-16 | 49.20 | 49.20 | 48.70 | 48.83 | 225000 |
ASTL | 2019-01-15 | 49.70 | 49.77 | 48.86 | 49.08 | 270000 |
ASTL | 2019-01-14 | 48.59 | 50.40 | 48.59 | 49.77 | 312500 |
ASTL | 2019-01-11 | 48.49 | 49.38 | 47.99 | 49.08 | 216000 |
ASTL | 2019-01-10 | 48.90 | 49.18 | 48.04 | 48.29 | 264500 |
ASTL | 2019-01-09 | 49.47 | 49.47 | 48.22 | 48.47 | 305500 |
ASTL | 2019-01-08 | 47.90 | 49.70 | 47.70 | 49.13 | 1122000 |
ASTL | 2019-01-07 | 47.59 | 48.38 | 47.15 | 47.50 | 763000 |
ASTL | 2019-01-04 | 47.50 | 47.79 | 46.70 | 46.93 | 292000 |
ASTL | 2019-01-03 | 47.91 | 48.49 | 47.00 | 47.27 | 182500 |
ASTL | 2019-01-02 | 49.49 | 49.70 | 47.79 | 47.91 | 925000 |
ASTL | 2019-01-01 | 48.40 | 49.61 | 48.09 | 49.43 | 270500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00