Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Astec Industries Inc (AI2.SG)

30.80
-0.20
(-0.65%)
At close: April 25 at 9:46:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202531.4031.4030.8030.8030.80-
Apr 24, 202530.0031.0030.0031.0031.00-
Apr 23, 202529.8030.2029.6030.0030.00-
Apr 22, 202528.4029.6028.4029.6029.60-
Apr 17, 202530.0030.0030.0030.0030.00-
Apr 16, 202530.0030.0029.6029.6029.60-
Apr 15, 202529.8030.4029.8030.4030.40-
Apr 14, 202529.6029.8029.6029.8029.80-
Apr 11, 202529.0029.4028.8029.4029.40166
Apr 10, 202530.0030.0030.0030.0030.00-
Apr 9, 202527.4027.4027.4027.4027.40-
Apr 8, 202528.2028.2027.8027.8027.80-
Apr 7, 202527.0027.0027.0027.0027.00-
Apr 4, 202528.4028.6027.6028.4028.40-
Apr 3, 202531.4031.4031.4031.4031.40-
Apr 2, 202532.0032.2031.6032.2032.20-
Apr 1, 202531.6031.8031.6031.8031.80-
Mar 31, 202532.0032.0031.0032.0032.00-
Mar 28, 202533.0033.0033.0033.0033.00-
Mar 27, 202533.8033.8033.8033.8033.80-
Mar 26, 202533.6033.6033.6033.6033.60-
Mar 25, 202533.8033.8033.8033.8033.80-
Mar 24, 202532.8032.8032.8032.8032.80-
Mar 21, 202533.8033.8033.8033.8033.80-
Mar 20, 202533.8033.8033.8033.8033.80-
Mar 19, 202533.0033.0033.0033.0033.00-
Mar 18, 202533.4033.4033.4033.4033.40-
Mar 17, 202533.4033.4033.4033.4033.40-
Mar 14, 202532.8033.4032.8033.4033.40-
Mar 13, 202532.4032.8032.4032.8032.80-
Mar 12, 202533.2033.2032.4032.8032.80-
Mar 11, 202532.6033.2032.6033.2033.20-
Mar 10, 2025 0.114347994 Dividend
Mar 10, 202533.0033.0032.6032.8032.80-
Mar 7, 202533.0033.0033.0033.0032.87-
Mar 6, 202532.8033.2032.8033.2033.07-
Mar 5, 202532.0032.8032.0032.8032.67-
Mar 4, 202533.0033.0032.0032.0031.87-
Mar 3, 202534.0034.0032.6032.6032.47-
Feb 28, 202534.4034.4034.4034.4034.26-
Feb 27, 202533.8034.0033.8034.0033.87-
Feb 26, 202529.6029.6029.6029.6029.48-
Feb 25, 202528.8029.6028.8029.6029.48-
Feb 24, 202529.4029.4029.0029.0028.89-
Feb 21, 202531.0031.0029.8029.8029.68-
Feb 20, 202531.8031.8031.0031.0030.88-
Feb 19, 202531.8032.2031.4032.2032.07-
Feb 18, 202531.4032.0031.4032.0031.87-
Feb 17, 202531.4031.4031.4031.4031.28-
Feb 14, 202531.4031.4031.4031.4031.28-
Feb 13, 202531.8031.8031.4031.4031.28-
Feb 12, 202532.4032.4032.0032.0031.87-
Feb 11, 202531.8032.4031.8032.4032.27-
Feb 10, 202532.0032.0031.8031.8031.67-
Feb 7, 202532.4032.4031.6031.8031.67-
Feb 6, 202532.2032.4032.2032.2032.07-
Feb 5, 202531.8032.2031.8032.0031.87-
Feb 4, 202531.8032.0031.8032.0031.87-
Feb 3, 202533.6033.6032.0032.0031.87-
Jan 31, 202534.0034.0033.6033.6033.47-
Jan 30, 202533.4034.2033.4034.2034.07-
Jan 29, 202533.4033.4033.4033.4033.27-
Jan 28, 202533.6033.6033.4033.4033.27-
Jan 27, 202534.0034.0033.6033.6033.47-
Jan 24, 202533.4034.0033.4034.0033.87-
Jan 23, 202533.4034.0033.4033.6033.47-
Jan 22, 202533.6033.6033.0033.0032.87-
Jan 21, 202532.4033.2032.4033.2033.07-
Jan 20, 202532.6032.8032.6032.8032.67-
Jan 17, 202532.6032.6032.6032.6032.47-
Jan 16, 202532.2032.4032.2032.4032.27-
Jan 15, 202531.4032.0031.4032.0031.87-
Jan 14, 202530.4031.2030.2031.2031.08-
Jan 13, 202530.4030.6030.4030.6030.48-
Jan 10, 202531.4031.4030.6030.6030.48-
Jan 9, 202531.4031.4031.4031.4031.28-
Jan 8, 202531.4031.4031.4031.4031.28-
Jan 7, 202531.8031.8031.8031.8031.67-
Jan 6, 202532.0032.0032.0032.0031.87-
Jan 3, 202531.8032.0031.8032.0031.87-
Jan 2, 202532.4032.4031.6031.6031.48-
Dec 30, 202431.6031.6031.6031.6031.48-
Dec 27, 202432.2032.2032.2032.2032.07-
Dec 23, 202431.8031.8031.8031.8031.67-
Dec 20, 202432.6032.6032.6032.6032.47-
Dec 19, 202432.8032.8032.8032.8032.67-
Dec 18, 202434.0034.0034.0034.0033.87-
Dec 17, 202434.6034.6034.0034.0033.87-
Dec 16, 202435.2035.2034.6034.6034.46-
Dec 13, 202435.4035.4035.0035.0034.86-
Dec 12, 202436.0036.0035.6035.8035.66-
Dec 11, 202436.0036.6036.0036.4036.26-
Dec 10, 202435.8036.0035.8036.0035.86-
Dec 9, 202435.6035.6035.6035.6035.46-
Dec 6, 202435.8035.8035.8035.8035.66-
Dec 5, 202437.0037.0035.8035.8035.66-
Dec 4, 202436.8036.8036.8036.8036.66-
Dec 3, 202437.0037.0036.6036.8036.66-
Dec 2, 202436.4037.2036.4037.2037.05-
Nov 29, 202436.0036.0036.0036.0035.86-
Nov 28, 202436.2036.2036.2036.2036.06-
Nov 27, 202436.4036.4035.8035.8035.66-
Nov 26, 202437.0037.0036.2036.2036.06-
Nov 25, 202436.4036.4036.4036.4036.26-
Nov 22, 202435.2036.4035.2036.4036.26-
Nov 21, 202434.0035.2034.0035.2035.06-
Nov 20, 202433.8033.8033.6033.8033.67-
Nov 19, 202434.4034.4034.4034.4034.26-
Nov 18, 202434.6034.6034.6034.6034.46-
Nov 15, 202435.0035.0034.6034.8034.66-
Nov 14, 202435.4035.4035.0035.2035.06-
Nov 13, 2024 0.114347994 Dividend
Nov 13, 202435.6035.6035.4035.4035.26-
Nov 12, 202436.4036.4035.6035.6035.33960
Nov 11, 202435.2036.2035.2036.2035.93-
Nov 8, 202434.2035.2034.2035.2034.93-
Nov 7, 202435.2035.2034.4034.4034.14-
Nov 6, 202432.8034.8032.8034.8034.54332
Nov 5, 202429.6030.4029.6030.4030.17-
Nov 4, 202429.2029.8029.2029.6029.38-
Nov 1, 202429.0029.4028.6029.2028.98-
Oct 31, 202429.6029.6029.2029.2028.98-
Oct 30, 202429.0029.8029.0029.8029.57-
Oct 29, 202429.2029.2028.0028.0027.79-
Oct 28, 202428.6029.2028.6029.2028.98-
Oct 25, 202428.0028.6028.0028.4028.18-
Oct 24, 202428.2028.2028.0028.0027.79-
Oct 23, 202428.6028.6028.2028.2027.99-
Oct 22, 202429.0029.0028.6028.6028.38-
Oct 21, 202429.4029.4029.0029.0028.78-
Oct 18, 202430.0030.0029.8029.8029.57-
Oct 17, 202429.0029.8029.0029.8029.57-
Oct 16, 202429.2029.2028.4029.0028.78-
Oct 15, 202429.4029.4029.4029.4029.18-
Oct 14, 202429.0029.0029.0029.0028.78-
Oct 11, 202427.8029.0027.8029.0028.78-
Oct 10, 202427.8027.8027.6027.8027.59-
Oct 9, 202427.4028.0027.4027.8027.59-
Oct 8, 202427.8027.8027.4027.4027.19-
Oct 7, 202428.0028.0028.0028.0027.79-
Oct 4, 202427.2028.0027.2027.8027.59-
Oct 3, 202427.8027.8027.4027.4027.1936
Oct 2, 202427.8027.8027.8027.8027.59-
Oct 1, 202428.6028.6027.8027.8027.59-
Sep 30, 202428.2028.8028.2028.4028.1836
Sep 27, 202428.0028.2028.0028.2027.99-
Sep 26, 202427.8028.0027.8028.0027.79-
Sep 25, 202428.2028.2027.8027.8027.59-
Sep 24, 202428.4028.4028.2028.2027.99-
Sep 23, 202428.4028.4028.2028.4028.18-
Sep 20, 202429.0029.0028.6028.6028.38-
Sep 19, 202428.8029.2028.8029.0028.78-
Sep 18, 202428.6028.8028.6028.8028.58-
Sep 17, 202428.4028.8028.4028.6028.38-
Sep 16, 202428.0028.2027.8028.2027.99-
Sep 13, 202427.2028.0027.2027.8027.59-
Sep 12, 202427.4027.4027.2027.2026.99-
Sep 11, 202427.0027.2027.0027.2026.99-
Sep 10, 202427.2027.2027.2027.2026.99-
Sep 9, 202427.4027.4027.2027.2026.99-
Sep 6, 202427.6027.6027.0027.0026.80-
Sep 5, 202428.0028.0027.6027.6027.39-
Sep 4, 202428.4028.4028.2028.2027.99-
Sep 3, 202430.4030.4030.4030.4030.17-
Sep 2, 202430.4030.4030.4030.4030.17-
Aug 30, 202430.6030.6030.6030.6030.37-
Aug 29, 202430.0030.8030.0030.4030.17-
Aug 28, 202430.0030.0030.0030.0029.77-
Aug 27, 202430.8030.8029.8029.8029.57-
Aug 26, 202430.2030.8030.2030.8030.57-
Aug 23, 202429.2030.2029.2030.2029.97-
Aug 22, 202429.2029.2029.2029.2028.98-
Aug 21, 202429.0029.4029.0029.4029.18-
Aug 20, 202429.6029.6029.6029.6029.38-
Aug 19, 202429.6029.8029.4029.4029.18-
Aug 16, 202430.0030.0030.0030.0029.77-
Aug 15, 202429.0030.2029.0030.0029.77-
Aug 14, 202429.4029.4028.8028.8028.58-
Aug 13, 202428.6029.4028.6029.4029.18-
Aug 12, 2024 0.114347994 Dividend
Aug 12, 202429.0029.0028.8028.8028.58-
Aug 9, 202428.8028.8028.8028.8028.45-
Aug 8, 202428.4028.4028.4028.4028.06-
Aug 7, 202428.6029.2028.2028.2027.86-
Aug 6, 202428.4028.8028.4028.8028.45-
Aug 5, 202427.0027.0027.0027.0026.67-
Aug 2, 202430.6030.6030.6030.6030.23-
Aug 1, 202432.4032.4032.4032.4032.01-
Jul 31, 202432.2032.6032.0032.6032.21-
Jul 30, 202432.0032.4032.0032.4032.01-
Jul 29, 202432.4032.4032.4032.4032.01-
Jul 26, 202431.8031.8031.8031.8031.42-
Jul 25, 202430.6031.8030.6031.8031.42-
Jul 24, 202432.0032.0031.6031.6031.22800
Jul 23, 202431.0032.4031.0032.4032.01-
Jul 22, 202430.4030.6030.4030.6030.23-
Jul 19, 202430.8030.8030.6030.6030.23160
Jul 18, 202431.0031.0031.0031.0030.63-
Jul 17, 202431.2031.2030.8031.0030.63-
Jul 16, 202429.2029.2029.2029.2028.85-
Jul 15, 202428.8029.4028.8029.4029.05-
Jul 12, 202428.4028.8028.4028.8028.45-
Jul 11, 202427.0027.0027.0027.0026.67-
Jul 10, 202426.4027.0026.4027.0026.67-
Jul 9, 202426.6026.6026.4026.4026.08-
Jul 8, 202426.8026.8026.6026.6026.28-
Jul 5, 202427.0027.8027.0027.8027.4620
Jul 4, 202427.0027.0027.0027.0026.67-
Jul 3, 202427.0027.0027.0027.0026.67-
Jul 2, 202426.6026.6026.6026.6026.28-
Jul 1, 202427.4027.4026.6026.6026.28-
Jun 28, 202427.4027.4027.4027.4027.07-
Jun 27, 202427.2027.2027.2027.2026.87-
Jun 26, 202427.4027.4027.4027.4027.07-
Jun 25, 202427.8027.8027.8027.8027.46-
Jun 24, 202428.0028.0028.0028.0027.66-
Jun 21, 202427.8028.4027.8028.2027.86-
Jun 20, 202427.8028.0027.8028.0027.66-
Jun 19, 202427.8027.8027.8027.8027.46-
Jun 18, 202428.2028.2028.2028.2027.86-
Jun 17, 202428.2028.2028.2028.2027.86-
Jun 14, 202429.0029.0029.0029.0028.65-
Jun 13, 202429.2029.2028.8028.8028.45-
Jun 12, 202429.0029.4029.0029.4029.05-
Jun 11, 202428.8029.0028.8029.0028.65-
Jun 10, 202428.6029.0028.6029.0028.65-
Jun 7, 202428.6028.6028.6028.6028.26-
Jun 6, 202428.6028.6028.2028.4028.06-
Jun 5, 202428.4028.4028.4028.4028.06-
Jun 4, 202428.8028.8028.8028.8028.45-
Jun 3, 202429.8029.8029.8029.8029.44-
May 31, 202429.6029.6029.4029.4029.05-
May 30, 202429.2029.2029.2029.2028.85-
May 29, 202430.0030.0029.4029.4029.05-
May 28, 202430.4030.4030.0030.0029.64-
May 27, 202430.4030.4030.4030.4030.03-
May 24, 202430.8030.8030.6030.6030.23-
May 23, 202431.2031.2030.8030.8030.43-
May 22, 202430.8030.8030.8030.8030.43-
May 21, 202430.8030.8030.2030.8030.43-
May 20, 202430.6030.6030.6030.6030.23-
May 17, 202430.8030.8030.6030.6030.23-
May 16, 202432.2032.2032.2032.2031.81-
May 15, 202432.2032.2031.8032.0031.61-
May 14, 202431.8032.2031.8032.2031.81-
May 13, 202432.4032.4032.0032.0031.61-
May 10, 2024 0.114347994 Dividend
May 10, 202432.2032.2032.2032.2031.81-
May 9, 202431.2031.2031.2031.2030.70-
May 8, 202430.8031.4030.8031.4030.89-
May 7, 202430.2030.2030.2030.2029.71-
May 6, 202430.0030.2030.0030.2029.71332
May 3, 202430.8030.8030.8030.8030.30-
May 2, 202431.4031.4031.4031.4030.89-
Apr 30, 202439.8039.8039.0039.0038.37-
Apr 29, 202439.6039.6039.6039.6038.96-
Apr 26, 202439.6039.6039.6039.6038.96-
Apr 25, 202440.6040.6040.6040.6039.94-