Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:35:03 EST Sun 03 Dec 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2023-12-01
T
ASTL
11.22
11.68
11.22
11.64
0.22
91,899
502
11.54
11.70
61,032
2,500
5,200
7,045
665
11,000
2,905
1,154
100
2023-11-30
T
ASTL
11.38
11.48
11.35
11.42
0.07
175,183
853
11.36
11.50
146,324
7,700
5,200
300
303
13,200
1,601
144
100
2023-11-29
T
ASTL
11.38
11.41
11.15
11.35
-0.08
58,251
353
11.26
11.38
33,318
4,092
3,007
6,887
105
5,600
3,901
995
2023-11-28
T
ASTL
11.10
11.51
10.94
11.43
0.34
74,472
611
11.31
11.47
42,397
4,000
10,591
700
366
10,900
2,469
2,558
100
2023-11-27
T
ASTL
10.72
11.11
10.71
11.09
0.33
93,087
679
10.98
11.18
45,843
6,400
14,039
6,400
3
18,712
801
587
2023-11-24
T
ASTL
10.86
10.86
10.65
10.76
-0.01
43,158
359
10.68
10.84
20,000
1,901
2,500
8,300
620
6,500
2,009
1,328
2023-11-23
T
ASTL
10.86
10.87
10.77
10.77
-0.09
4,305
42
10.69
10.90
2,419
1,001
100
122
200
1
402
2023-11-22
T
ASTL
10.80
10.86
10.62
10.86
0.18
65,354
554
10.72
10.94
29,701
2,500
3,227
13,600
708
9,000
4,705
1,068
100
2023-11-21
T
ASTL
10.72
10.74
10.59
10.68
-0.08
54,797
483
10.64
10.76
25,720
5,240
3,000
7,300
1,160
8,290
1,501
2,146
100
2023-11-20
T
ASTL
10.65
10.81
10.58
10.76
0.17
154,051
965
10.68
10.81
108,436
9,400
6,400
3,700
1,140
19,100
5,404
100
2023-11-17
T
ASTL
10.32
10.62
10.23
10.59
0.27
198,173
811
10.48
10.64
55,972
11,442
6,724
2,300
2,113
16,200
2,601
93,715
500
200
2023-11-16
T
ASTL
10.27
10.36
10.04
10.32
0.03
51,602
467
10.23
10.39
27,143
6,009
600
400
369
11,800
2,401
1,705
2023-11-15
T
ASTL
10.09
10.29
10.09
10.29
0.07
72,759
643
10.21
10.38
39,546
4,200
4,100
2,700
1,240
14,600
3,700
1,266
1,000
100
2023-11-14
T
ASTL
10.18
10.305
10.06
10.22
0.32
78,781
645
10.11
10.29
45,412
4,200
6,184
1,600
217
13,900
2,601
3,811
2023-11-13
T
ASTL
10.08
10.13
9.87
9.90
-0.26
63,311
507
9.85
9.99
29,891
8,000
3,200
1,400
700
15,200
4,202
339
2023-11-10
T
ASTL
10.01
10.18
9.97
10.16
0.18
70,190
581
10.10
10.18
30,045
6,700
6,074
1,000
1,345
13,800
9,000
1,146
300
2023-11-09
T
ASTL
10.04
10.18
9.96
9.98
0.05
132,318
991
9.87
10.07
57,382
10,600
13,800
800
900
18,800
2,344
15,221
100
2023-11-08
T
ASTL
9.77
10.08
9.77
9.93
0.14
95,212
837
9.89
10.00
46,841
6,200
4,064
4,300
1,700
20,880
6,440
1,687
100
2023-11-07
T
ASTL
9.80
9.91
9.72
9.79
-0.14
85,228
702
9.72
9.93
50,125
6,170
2,528
1,700
403
16,690
4,954
1,840
100
200
2023-11-06
T
ASTL
10.11
10.16
9.92
9.93
-0.20
110,747
901
9.90
10.04
62,764
7,024
9,520
600
607
22,329
5,601
370
100
2023-11-03
T
ASTL
9.15
10.39
9.15
10.13
0.28
159,237
1,164
10.01
10.15
96,605
9,000
17,508
2,400
730
21,600
5,423
2,474
3,100
2023-11-02
T
ASTL
9.77
10.01
9.77
9.85
-0.08
167,416
1,209
9.80
9.90
81,609
15,100
22,100
500
1,365
27,582
3,986
13,798
400
2023-11-01
T
ASTL
9.84
9.95
9.62
9.93
0.23
237,409
958
9.82
9.98
187,511
10,000
11,100
2,500
1,200
14,846
7,175
2,863
100
2023-10-31
T
ASTL
9.84
9.95
9.65
9.70
-0.17
175,690
1,111
9.67
9.79
111,792
6,200
18,400
4,300
4,466
18,500
5,107
4,569
900
2023-10-30
T
ASTL
9.84
9.92
9.69
9.87
0.19
91,628
779
9.75
9.93
61,164
4,400
5,500
3,200
121
12,800
1,229
2,781
2023-10-27
T
ASTL
9.47
9.71
9.47
9.68
0.15
79,522
594
9.59
9.71
46,713
6,100
10,093
500
174
10,700
1,494
3,200
2023-10-26
T
ASTL
9.51
9.59
9.38
9.53
0.22
170,784
1,203
9.48
9.61
88,926
13,451
25,618
800
1,110
29,200
3,758
4,620
100
2023-10-25
T
ASTL
9.30
9.36
9.16
9.31
0.05
75,581
630
9.23
9.37
40,052
10,402
5,900
200
350
15,500
1,744
1,165
2023-10-24
T
ASTL
9.06
9.32
9.05
9.26
0.29
157,808
1,027
9.20
9.38
89,124
9,200
16,336
10,600
1,634
24,700
3,801
1,157
300
2023-10-23
T
ASTL
8.81
9.14
8.80
8.97
0.04
228,445
1,372
8.96
9.07
140,601
13,100
18,881
12,700
1,137
27,000
7,851
4,502
400
2023-10-20
T
ASTL
8.91
8.99
8.86
8.93
-0.06
62,955
457
8.90
9.04
31,544
11,400
3,000
6,600
112
5,900
600
1,997
400
2023-10-19
T
ASTL
9.11
9.19
8.97
8.99
-0.03
76,236
653
8.91
9.09
42,965
5,930
3,400
7,900
100
12,500
2,301
1,119
2023-10-18
T
ASTL
9.13
9.15
8.98
9.02
-0.10
52,491
434
8.97
9.14
23,705
4,600
6,900
7,000
77
9,100
432
60
200
2023-10-17
T
ASTL
9.05
9.22
9.04
9.12
0.06
71,230
567
9.07
9.23
42,830
3,600
4,217
9,600
100
8,400
1,903
484
2023-10-16
T
ASTL
8.97
9.07
8.95
9.06
0.09
59,980
495
8.99
9.10
28,238
6,500
4,100
5,500
10,300
3,972
735
100
2023-10-13
T
ASTL
9.04
9.04
8.89
8.97
-0.07
91,239
676
8.91
9.03
40,366
9,784
13,900
3,800
15
15,951
3,264
3,622
2023-10-12
T
ASTL
8.92
9.04
8.78
9.04
0.02
188,224
1,111
8.88
9.05
83,458
20,332
24,995
3,800
525
34,900
5,619
11,822
2023-10-11
T
ASTL
8.92
9.08
8.92
9.02
0.02
135,874
701
8.98
9.14
72,389
5,100
7,786
2,200
900
13,700
11,241
22,478
2023-10-10
T
ASTL
8.87
9.18
8.87
9.00
0.15
79,763
583
8.91
9.08
42,028
2,500
9,600
200
363
19,900
3,442
939
2023-10-06
T
ASTL
8.77
8.94
8.71
8.85
-0.09
84,394
650
8.80
8.99
51,808
9,300
5,357
4,600
260
8,900
1,901
1,554
100
2023-10-05
T
ASTL
8.99
8.99
8.815
8.94
-0.01
79,594
602
8.85
9.02
50,962
6,200
7,100
1,000
887
9,200
2,503
767
500
2023-10-04
T
ASTL
8.99
9.01
8.825
8.95
-0.03
180,733
1,321
8.90
9.00
101,770
14,800
11,400
14,000
1,670
28,690
3,214
3,715
200
2023-10-03
T
ASTL
9.00
9.27
8.96
8.98
-0.03
68,679
562
8.96
9.07
46,669
7,600
3,112
484
8,500
1,078
1,036
100
2023-10-02
T
ASTL
8.91
9.21
8.91
9.01
-0.20
75,219
645
9.01
9.21
39,359
8,720
3,500
13,900
658
7,000
1,189
534
200
2023-09-29
T
ASTL
9.40
9.41
9.08
9.21
-0.21
137,689
851
9.18
9.30
96,190
7,412
5,600
1,000
1,579
20,525
3,067
1,508
500
2023-09-28
T
ASTL
9.40
9.50
9.32
9.42
0.11
58,029
442
9.36
9.50
37,751
5,400
5,081
500
200
7,700
1,000
190
100
2023-09-27
T
ASTL
8.98
9.36
8.98
9.31
0.24
147,636
608
9.25
9.44
68,269
47,047
10,300
5,000
380
13,000
2,202
813
100
2023-09-26
T
ASTL
9.33
9.33
9.07
9.07
-0.27
68,368
554
9.07
9.22
34,092
7,000
10,100
300
465
14,172
1,301
448
300
2023-09-25
T
ASTL
9.12
9.34
9.05
9.34
0.19
55,686
441
9.26
9.35
37,740
4,500
3,100
100
380
7,300
501
1,762
2023-09-22
T
ASTL
9.08
9.24
9.00
9.15
0.15
95,737
708
9.09
9.20
57,005
6,500
5,500
4,200
1,350
17,200
3,501
123
100
2023-09-21
T
ASTL
9.34
9.34
8.97
9.00
-0.17
85,269
599
9.00
9.09
49,027
3,200
2,101
11,700
455
10,900
6,756
595
2023-09-20
T
ASTL
9.38
9.42
9.16
9.17
-0.09
99,264
748
9.07
9.25
62,645
6,411
6,200
2,300
1,512
13,500
5,491
418
2023-09-19
T
ASTL
9.12
9.30
9.03
9.26
0.14
130,311
1,023
9.13
9.32
78,875
14,510
6,900
6,100
558
19,700
1,001
2,028
100
2023-09-18
T
ASTL
9.26
9.38
9.10
9.12
-0.23
210,727
905
9.12
9.27
80,705
9,601
8,109
7,700
740
99,915
701
1,630
400
2023-09-15
T
ASTL
9.46
9.55
9.25
9.35
-0.10
345,781
1,439
9.30
9.38
248,286
15,000
18,100
15,000
933
34,443
2,001
3,437
200
2023-09-14
T
ASTL
9.54
9.54
9.39
9.45
0.10
83,867
752
9.37
9.54
33,095
5,800
5,700
24,000
575
9,000
1,303
2,677
2023-09-13
T
ASTL
9.55
9.56
9.34
9.35
-0.22
105,393
817
9.32
9.47
50,080
7,418
4,376
22,800
336
15,517
901
2,996
2023-09-12
T
ASTL
9.61
9.74
9.54
9.57
76,676
695
9.53
9.63
38,633
6,100
4,300
15,300
463
8,800
1,029
1,272
100
2023-09-11
T
ASTL
9.59
9.89
9.57
9.57
-0.13
87,776
783
9.53
9.71
42,801
10,500
5,400
13,700
846
11,522
2,251
432
100
2023-09-08
T
ASTL
9.65
9.82
9.63
9.70
-0.08
99,761
816
9.70
9.86
58,562
5,609
4,900
18,300
120
11,000
635
486
100
2023-09-07
T
ASTL
9.86
9.94
9.69
9.78
-0.28
90,295
648
9.69
9.82
47,364
8,200
11,300
10,600
502
9,741
1,288
893
300
2023-09-06
T
ASTL
10.365
10.435
10.005
10.06
-0.36
92,075
737
10.00
10.20
43,520
7,600
5,819
800
1,902
18,000
3,420
2,863
2023-09-05
T
ASTL
10.23
10.49
10.23
10.42
0.09
53,873
542
10.37
10.49
32,383
2,958
5,200
16
11,000
831
1,282