XNAS
Datos históricos de Astrotech Corporation
Astrotech Corporation · ASTC
$6.83
▲ +0.18 (+2.57%)
Última operación · 10/10/2026, 18:33:55 UTC
- Variación en el periodo
- +54.77%
- Máximo
- US$68.85
- 29 de mayo de 2026
- Mínimo
- US$1.92
- 27 de marzo de 2026
- Volumen medio diario
- 1.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.78 | 7.10 | 6.78 | 6.81 | −0.44% | 15,956.529 |
| 8 oct 2026 | 6.99 | 7.00 | 6.79 | 6.84 | −0.29% | 16,459.954 |
| 7 oct 2026 | 7.11 | 7.21 | 6.79 | 6.86 | +0.29% | 29,098.036 |
| 6 oct 2026 | 6.97 | 7.38 | 6.57 | 6.84 | +1.94% | 31,668.205 |
| 5 oct 2026 | 7.09 | 7.24 | 6.67 | 6.71 | −4.96% | 29,712.387 |
| 2 oct 2026 | 7.42 | 7.60 | 6.98 | 7.06 | −4.98% | 28,890.211 |
| 1 oct 2026 | 7.67 | 7.81 | 7.41 | 7.43 | −1.07% | 19,170.11 |
| 30 sep 2026 | 7.41 | 7.77 | 7.26 | 7.51 | −0.20% | 30,282.228 |
| 29 sep 2026 | 7.34 | 7.70 | 7.26 | 7.53 | −1.51% | 22,902.839 |
| 28 sep 2026 | 7.00 | 7.66 | 6.87 | 7.64 | +6.78% | 63,607.089 |
| 25 sep 2026 | 6.79 | 7.38 | 6.79 | 7.16 | −0.35% | 20,309.731 |
| 24 sep 2026 | 7.26 | 7.45 | 6.99 | 7.18 | −3.23% | 24,840.985 |
| 23 sep 2026 | 7.09 | 7.58 | 6.89 | 7.42 | +6.61% | 75,222.448 |
| 22 sep 2026 | 6.65 | 7.14 | 6.30 | 6.96 | +8.07% | 59,580.958 |
| 21 sep 2026 | 6.17 | 6.59 | 6.16 | 6.44 | +5.06% | 32,169.582 |
| 18 sep 2026 | 6.08 | 6.35 | 6.07 | 6.13 | −0.97% | 25,354.237 |
| 17 sep 2026 | 6.04 | 6.51 | 6.04 | 6.19 | +3.00% | 29,557.01 |
| 16 sep 2026 | 6.48 | 6.54 | 5.91 | 6.01 | −7.25% | 44,296.946 |
| 15 sep 2026 | 6.66 | 6.70 | 6.34 | 6.48 | −1.07% | 24,970.942 |
| 14 sep 2026 | 7.33 | 7.33 | 6.55 | 6.55 | −8.01% | 48,320.052 |
| 11 sep 2026 | 7.50 | 7.50 | 7.01 | 7.12 | −1.25% | 25,235.912 |
| 10 sep 2026 | 7.71 | 7.71 | 7.18 | 7.21 | −3.35% | 31,461.756 |
| 9 sep 2026 | 7.55 | 7.70 | 7.42 | 7.46 | −1.84% | 27,923.409 |
| 8 sep 2026 | 7.40 | 7.70 | 7.40 | 7.60 | +3.12% | 33,921.406 |
| 4 sep 2026 | 7.21 | 7.48 | 7.15 | 7.37 | +2.65% | 35,909.537 |
| 3 sep 2026 | 7.00 | 7.50 | 6.88 | 7.18 | +1.34% | 31,400.986 |
| 2 sep 2026 | 7.05 | 7.19 | 6.88 | 7.09 | +1.80% | 15,086.233 |
| 1 sep 2026 | 6.99 | 7.12 | 6.85 | 6.96 | −2.93% | 22,138.432 |
| 31 ago 2026 | 6.97 | 7.25 | 6.85 | 7.17 | +0.28% | 32,567.325 |
| 28 ago 2026 | 7.12 | 7.52 | 6.96 | 7.15 | +0.42% | 21,329.114 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.