ASTN Stock Prices

Data as of Oct 28, 2026

Last

30.00

Change

-0.16

Open

31.51

Previous

30.16

High

33.09

Low

29.71

Bid

-

Ask

-

Volume

152,875

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

2.811

Opt Volume

5

Open Int

557

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	31.51	33.09	29.71	30.00	-0.16	152,875	5	0.000	2.811
Oct 27, 2026	33.72	34.62	27.89	30.16	-4.49	286,413	27	2.005	2.821
Oct 26, 2026	33.60	36.03	31.48	34.65	+0.58	109,878	56	0.000	2.824
Oct 23, 2026	38.39	39.80	33.68	34.07	-1.80	90,251	28	0.000	2.833
Oct 22, 2026	35.28	37.60	33.71	35.87	+2.97	172,688	499	0.000	2.842
Oct 21, 2026	31.02	33.00	30.00	32.90	+0.30	79,762	130	0.000	2.850
Oct 20, 2026	32.83	35.53	30.66	32.60	+1.40	148,320	59	0.000	2.860
Oct 19, 2026	29.97	31.45	28.50	31.20	-2.27	152,911	2	0.000	2.869
Oct 16, 2026	29.82	34.20	29.21	33.47	+4.72	198,042	15	0.000	2.878
Oct 15, 2026	34.13	35.41	28.00	28.75	-3.21	452,037	19	1.914	2.881
Oct 14, 2026	28.79	32.21	28.08	31.96	+5.64	377,713	59	1.466	2.897
Oct 13, 2026	25.11	27.39	25.11	26.32	+3.50	202,037	21	1.469	2.897
Oct 12, 2026	20.55	22.82	19.83	22.82	-0.25	244,767	15	1.683	2.901
Oct 9, 2026	20.95	25.41	19.87	23.07	+4.11	479,176	34	1.536	2.911
Oct 8, 2026	17.75	19.62	17.25	18.96	+2.04	185,993	6	1.302	2.910
Oct 7, 2026	16.73	17.95	16.73	16.92	+1.09	328,113	5	1.651	2.917
Oct 6, 2026	18.08	18.08	14.85	15.83	-2.89	880,061	7	1.510	2.927
Oct 5, 2026	19.10	19.49	18.38	18.72	+0.19	86,641	7	0.000	2.928
Oct 2, 2026	20.14	20.80	18.19	18.53	+0.00	210,807	1	0.000	2.939
Oct 1, 2026	18.56	19.96	18.05	19.92	+1.01	290,589	19	0.000	2.940
Sep 30, 2026	17.59	18.91	16.25	18.91	+0.49	764,512	2	0.000	2.951
Sep 29, 2026	15.36	18.91	15.21	18.42	+0.90	427,581	1	0.000	2.962
Sep 28, 2026	17.54	17.98	16.89	17.52	+0.52	157,947	0	0.000	2.973
Sep 25, 2026	17.13	17.51	16.29	17.00	-0.62	143,819	2	0.000	2.984
Sep 24, 2026	18.67	19.22	16.32	17.62	-0.63	323,216	2	0.000	2.995
Sep 23, 2026	16.50	18.25	16.35	18.25	+1.86	300,439	2	0.000	3.007
Sep 22, 2026	17.18	17.85	15.45	16.39	-0.87	403,475	7	1.438	3.015
Sep 21, 2026	18.90	18.90	17.09	17.26	-2.24	178,616	1	0.000	3.027
Sep 18, 2026	17.27	19.99	17.21	19.50	+2.14	168,560	15	1.337	3.034
Sep 17, 2026	18.18	18.19	16.70	17.36	-2.16	542,778	10	1.333	3.042
Sep 16, 2026	19.40	20.80	18.82	19.52	-0.53	147,801	0	0.000	3.050
Sep 15, 2026	19.25	20.56	18.79	20.05	+0.65	166,176	2	0.000	3.062
Sep 14, 2026	20.74	20.85	18.52	19.40	+0.06	141,680	1	1.674	3.075
Sep 11, 2026	18.73	19.65	18.40	19.34	+0.11	93,329	15	1.386	3.088
Sep 10, 2026	18.65	19.33	16.66	19.23	+14.77	514,174	0	0.000	3.101
Sep 9, 2026	4.01	4.47	3.97	4.47	+0.45	1,263,030	13	1.986	2.236
Sep 8, 2026	4.48	4.48	3.87	4.02	+0.00	1,437,943	9	1.781	2.239
Sep 4, 2026	4.35	4.66	4.08	4.56	-0.07	1,037,858	1	0.000	2.249
Sep 3, 2026	4.45	4.78	4.36	4.63	+0.06	866,706	6	1.374	2.259
Sep 2, 2026	5.40	5.56	4.41	4.57	-1.46	3,879,636	1	1.615	2.269
Sep 1, 2026	5.80	6.04	5.55	6.03	+0.62	492,869	9	1.132	2.243
Aug 31, 2026	5.78	5.89	5.38	5.41	-0.21	703,912	21	1.356	2.246
Aug 28, 2026	5.18	5.70	5.12	5.62	+0.56	532,099	52	1.253	2.256
Aug 27, 2026	5.19	5.33	5.04	5.06	-0.28	563,227	2	0.000	2.259
Aug 26, 2026	5.20	5.43	5.02	5.34	+0.33	1,031,607	7	1.372	2.269
Aug 25, 2026	4.80	5.19	4.68	5.01	+0.04	867,827	8	1.556	2.277
Aug 24, 2026	4.44	4.97	4.40	4.97	+0.78	696,791	22	0.000	2.288
Aug 21, 2026	4.42	4.74	4.00	4.19	-0.53	2,223,641	55	1.028	2.281
Aug 20, 2026	4.61	5.00	4.58	4.72	+0.18	590,113	44	2.013	2.286
Aug 19, 2026	4.49	4.85	4.44	4.54	+0.05	670,010	8	1.376	2.296
Aug 18, 2026	4.41	4.58	4.31	4.49	+0.48	1,041,058	10	2.401	2.307
Aug 17, 2026	4.07	4.07	3.63	4.01	-0.03	848,913	7	1.666	2.309
Aug 14, 2026	4.00	4.27	3.82	4.04	+0.06	1,188,012	2	2.490	2.321
Aug 13, 2026	3.93	4.00	3.62	3.98	+0.28	1,000,214	0	0.000	2.333
Aug 12, 2026	3.88	3.99	3.62	3.70	-0.28	2,045,001	5	2.225	2.340
Aug 11, 2026	4.23	4.58	3.96	3.98	-0.39	3,877,559	5	0.000	2.351
Aug 10, 2026	4.05	4.42	3.88	4.37	+0.34	1,995,433	46	2.226	2.360
Aug 7, 2026	4.39	4.58	4.01	4.03	-0.62	2,117,913	1	3.191	2.367
Aug 6, 2026	4.82	4.85	3.77	4.65	+0.14	2,021,806	3	1.859	2.370
Aug 5, 2026	4.57	4.73	4.28	4.51	+0.24	1,486,279	2	0.000	2.382
Aug 4, 2026	4.58	4.84	4.12	4.27	-1.19	1,551,371	33	3.163	2.393
Aug 3, 2026	6.82	7.14	5.12	5.46	-1.02	1,539,199	31	2.407	2.374
Jul 31, 2026	6.10	7.07	6.00	6.48	-0.14	412,738	4	0.000	2.373
Jul 30, 2026	7.70	7.86	6.61	6.62	-1.73	1,543,108	5	0.000	2.386
Jul 29, 2026	7.23	8.39	6.67	8.35	+0.93	2,289,006	24	0.000	2.370
Jul 28, 2026	7.56	8.18	7.08	7.42	+0.39	1,060,718	22	2.044	2.373

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.