ASTL Stock Prices

Data as of Oct 28, 2026

Last

4.94

Change

+0.14

Open

4.78

Previous

4.80

High

5.00

Low

4.67

Bid

-

Ask

-

Volume

858,275

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.829

Hist Vol

0.660

Opt Volume

66

Open Int

11,350

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.78	5.00	4.67	4.94	+0.14	858,275	66	0.829	0.660
Oct 27, 2026	4.90	5.02	4.73	4.80	-0.06	1,430,668	24	0.774	0.659
Oct 26, 2026	4.76	4.95	4.62	4.86	+0.12	3,300,585	470	0.792	0.660
Oct 23, 2026	4.58	4.82	4.42	4.74	+0.15	972,802	631	0.798	0.661
Oct 22, 2026	4.39	4.69	4.34	4.59	+0.10	1,102,543	264	0.872	0.661
Oct 21, 2026	4.11	4.49	4.08	4.49	+0.38	1,284,731	282	0.729	0.660
Oct 20, 2026	4.12	4.17	4.02	4.11	-0.02	737,691	12	0.733	0.664
Oct 19, 2026	4.04	4.20	3.95	4.13	+0.10	1,073,344	7	0.798	0.666
Oct 16, 2026	4.10	4.18	4.02	4.03	-0.07	853,220	57	0.737	0.666
Oct 15, 2026	4.30	4.30	4.02	4.10	-0.18	1,079,557	19	0.759	0.678
Oct 14, 2026	4.25	4.31	4.21	4.28	-0.01	516,656	125	0.810	0.683
Oct 13, 2026	4.25	4.31	4.20	4.29	+0.04	366,956	0	0.000	0.686
Oct 12, 2026	4.30	4.30	4.20	4.25	-0.05	125,198	0	0.000	0.690
Oct 9, 2026	4.22	4.36	4.14	4.30	+0.12	344,518	51	0.683	0.694
Oct 8, 2026	4.23	4.23	4.12	4.18	-0.05	294,221	7	0.836	0.694
Oct 7, 2026	4.26	4.32	4.19	4.23	-0.12	336,876	96	0.980	0.693
Oct 6, 2026	4.48	4.52	4.33	4.35	-0.10	332,392	79	0.600	0.693
Oct 5, 2026	4.35	4.59	4.29	4.45	+0.11	780,473	361	0.473	0.697
Oct 2, 2026	4.04	4.36	3.93	4.34	+0.00	1,287,131	33	0.864	0.697
Oct 1, 2026	4.15	4.17	4.05	4.11	-0.06	407,553	2	0.000	0.699
Sep 30, 2026	4.21	4.29	4.16	4.17	-0.03	417,873	53	0.719	0.701
Sep 29, 2026	4.37	4.47	4.13	4.20	-0.15	920,455	5	0.702	0.715
Sep 28, 2026	4.21	4.44	4.17	4.35	+0.09	618,715	11	0.967	0.715
Sep 25, 2026	4.19	4.30	4.16	4.26	+0.07	506,431	0	0.000	0.715
Sep 24, 2026	4.31	4.36	4.19	4.19	-0.17	825,188	17	0.582	0.716
Sep 23, 2026	4.39	4.44	4.29	4.36	-0.07	485,050	6	0.804	0.715
Sep 22, 2026	4.28	4.44	4.25	4.43	+0.16	501,195	186	0.664	0.715
Sep 21, 2026	4.28	4.33	4.21	4.27	+0.02	474,338	2	0.784	0.715
Sep 18, 2026	4.41	4.45	4.19	4.25	-0.17	654,360	99	0.965	0.716
Sep 17, 2026	4.30	4.46	4.28	4.42	+0.18	578,178	4	0.757	0.715
Sep 16, 2026	4.21	4.33	4.15	4.24	+0.04	780,813	25	0.761	0.714
Sep 15, 2026	4.20	4.27	4.17	4.20	-0.04	947,900	26	0.745	0.715
Sep 14, 2026	4.23	4.28	4.13	4.24	-0.02	728,562	33	0.791	0.715
Sep 11, 2026	4.33	4.37	4.17	4.27	-0.04	627,210	11	0.000	0.715
Sep 10, 2026	4.30	4.30	4.14	4.30	-0.05	742,659	16	0.814	0.715
Sep 9, 2026	4.39	4.45	4.35	4.35	-0.06	609,238	49	0.816	0.715
Sep 8, 2026	4.66	4.73	4.40	4.41	+0.00	600,169	133	0.784	0.717
Sep 4, 2026	4.42	4.76	4.42	4.71	+0.26	802,289	273	0.803	0.717
Sep 3, 2026	4.45	4.52	4.30	4.45	+0.07	460,762	193	0.885	0.716
Sep 2, 2026	4.14	4.43	4.11	4.39	+0.25	595,391	153	0.811	0.716
Sep 1, 2026	4.19	4.19	4.05	4.13	-0.08	725,748	21	0.795	0.713
Aug 31, 2026	4.14	4.25	4.13	4.21	+0.03	611,680	30	0.881	0.714
Aug 28, 2026	4.40	4.40	4.16	4.18	-0.11	1,021,099	83	0.826	0.716
Aug 27, 2026	4.16	4.32	4.16	4.29	+0.13	809,743	41	0.908	0.716
Aug 26, 2026	3.96	4.20	3.91	4.16	+0.17	923,049	227	0.918	0.715
Aug 25, 2026	4.01	4.09	3.92	3.99	-0.02	839,502	253	0.955	0.714
Aug 24, 2026	4.45	4.45	4.00	4.01	-0.64	1,823,106	565	1.002	0.715
Aug 21, 2026	4.65	4.88	4.60	4.65	+0.09	1,969,623	510	0.993	0.703
Aug 20, 2026	4.86	4.86	4.37	4.56	-0.23	2,303,836	849	1.088	0.704
Aug 19, 2026	4.18	5.07	4.18	4.79	+0.70	5,331,639	24,735	1.154	0.702
Aug 18, 2026	4.10	4.39	3.97	4.09	-0.07	2,402,576	13,994	0.832	0.684
Aug 17, 2026	4.24	4.27	4.03	4.16	-0.12	857,741	35	0.863	0.684
Aug 14, 2026	4.47	4.48	4.24	4.28	-0.18	473,228	5	0.000	0.684
Aug 13, 2026	4.45	4.54	4.42	4.46	+0.01	302,056	20	0.777	0.683
Aug 12, 2026	4.44	4.53	4.36	4.45	+0.03	714,991	890	0.894	0.683
Aug 11, 2026	4.43	4.57	4.38	4.42	-0.01	848,524	4	0.000	0.685
Aug 10, 2026	4.05	4.61	4.04	4.43	+0.35	1,739,402	3,735	1.117	0.686
Aug 7, 2026	4.03	4.15	3.95	4.08	+0.10	794,490	31	0.568	0.682
Aug 6, 2026	4.45	4.45	3.96	3.97	-0.49	891,104	129	0.746	0.682
Aug 5, 2026	4.24	4.46	4.22	4.46	+0.24	1,459,589	21	0.722	0.673
Aug 4, 2026	3.95	4.32	3.93	4.22	+0.30	1,534,111	38	0.665	0.670
Aug 3, 2026	3.87	4.01	3.84	3.92	+0.07	1,038,018	5	0.667	0.667
Jul 31, 2026	3.81	3.94	3.68	3.85	+0.02	1,862,050	106	0.716	0.667
Jul 30, 2026	4.05	4.39	3.64	3.84	-0.43	1,761,530	736	0.740	0.669
Jul 29, 2026	4.40	4.45	4.18	4.27	-0.12	1,018,892	22	0.755	0.662
Jul 28, 2026	4.34	4.47	4.30	4.39	+0.00	736,509	3	0.000	0.663

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.