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
2024-04-25	T	ASTL	10.39	10.85	10.34	10.63	0.07	54,408	468	10.54	10.78	28,751	5,153	4,300	200	177	9,400	5,551			286			100
2024-04-24	T	ASTL	10.98	10.98	10.51	10.56	-0.26	44,103	393	10.52	10.63	18,872	4,715	4,200	8,100	171	3,000	3,601			701			300
2024-04-23	T	ASTL	10.65	10.99	10.545	10.82	0.09	90,413	738	10.68	10.83	47,996	7,500	7,795	900	150	17,047	5,801			2,492			200
2024-04-22	T	ASTL	10.83	10.83	10.50	10.73	-0.03	65,767	446	10.60	10.82	30,567	6,721	5,321	1,300	551	7,700	10,600			1,933		100
2024-04-19	T	ASTL	10.90	10.90	10.67	10.76	-0.09	45,530	357	10.63	10.79	21,339	2,700	5,700	1,300	1,070	6,800	4,300			896			200
2024-04-18	T	ASTL	10.79	10.89	10.715	10.85	0.08	34,792	282	10.71	10.87	16,972	2,300	1,400	400	934	5,900	4,501			1,451
2024-04-17	T	ASTL	10.71	10.90	10.71	10.77	0.22	63,440	394	10.69	10.90	33,617	5,400	3,200	700	772	5,700	13,612			179
2024-04-16	T	ASTL	10.59	10.73	10.38	10.55	-0.12	54,538	557	10.46	10.64	22,811	4,600	3,600	14,400	252	5,000	3,000			631
2024-04-15	T	ASTL	10.69	10.71	10.47	10.67	0.03	62,776	540	10.60	10.72	38,933	4,604	3,700	700	423	6,700	5,202			2,184
2024-04-12	T	ASTL	11.32	11.32	10.64	10.64	-0.40	49,283	372	10.61	10.84	26,763	3,700	4,700	1,400	411	6,700	3,800			1,038			111
2024-04-11	T	ASTL	11.09	11.17	10.94	11.04	-0.11	28,513	269	11.00	11.12	16,318	2,416	2,926	100	329	3,698	1,585			469
2024-04-10	T	ASTL	11.26	11.26	10.81	11.15	-0.15	99,578	756	11.00	11.19	55,383	11,300	4,300	1,100	498	18,100	7,916			548
2024-04-09	T	ASTL	11.37	11.40	11.12	11.30	-0.11	49,650	513	11.26	11.35	31,483	2,200	2,000	3,000	310	4,600	2,501			2,943
2024-04-08	T	ASTL	11.48	11.50	11.24	11.41	0.18	62,726	525	11.19	11.41	36,534	3,700	5,500	2,500	890	6,608	3,747			1,696			200
2024-04-05	T	ASTL	11.44	11.44	11.18	11.23	-0.15	23,912	201	11.17	11.26	16,203	900	3,307	300	166	1,600	502			607
2024-04-04	T	ASTL	11.85	11.85	11.32	11.38	-0.30	65,834	543	11.32	11.52	36,239	8,549	7,841	200	201	8,200	2,540			1,578
2024-04-03	T	ASTL	11.57	11.93	11.57	11.68	0.14	62,715	431	11.55	11.75	38,956	5,000	1,700	700	371	12,042	3,501			220
2024-04-02	T	ASTL	11.53	11.64	11.40	11.54	-0.18	58,723	507	11.41	11.60	28,896	5,609	1,100	400	385	8,807	5,841			2,097
2024-04-01	T	ASTL	11.68	11.92	11.56	11.72	0.17	87,606	671	11.62	11.79	47,044	8,901	4,698	600	502	18,200	6,400			457			200
2024-03-28	T	ASTL	11.43	11.69	11.43	11.55	0.13	96,208	601	11.47	11.61	69,612	3,416	5,500	2,000	559	10,207	2,601			1,544
2024-03-27	T	ASTL	11.50	11.52	11.17	11.42	0.02	80,913	664	11.38	11.49	47,808	5,400	4,900	1,800	527	12,900	5,989			1,184
2024-03-26	T	ASTL	11.16	11.65	11.14	11.40	0.34	173,574	1,350	11.31	11.46	88,414	17,300	7,173	2,200	450	35,000	17,288			2,105			100
2024-03-25	T	ASTL	10.81	11.23	10.81	11.06	0.30	100,718	714	11.02	11.20	61,707	8,500	5,923	1,000	949	14,300	5,596			1,487
2024-03-22	T	ASTL	10.77	10.90	10.74	10.76	-0.10	36,795	333	10.64	10.82	21,376	2,700	2,000	700	778	5,800	2,700			574
2024-03-21	T	ASTL	10.84	10.97	10.78	10.86	0.04	55,899	378	10.80	10.93	33,413	2,300	6,147	400	129	6,412	1,700			4,708			100
2024-03-20	T	ASTL	10.46	10.90	10.46	10.82	0.33	60,989	492	10.74	10.91	34,805	2,825	8,400	3,000	417	6,500	2,594			254		100	500
2024-03-19	T	ASTL	10.37	10.64	10.34	10.49	0.20	85,215	590	10.39	10.57	42,291	6,010	9,446	6,200	641	11,400	7,800			1,125			100
2024-03-18	T	ASTL	10.44	10.60	10.29	10.29	-0.21	50,956	405	10.28	10.42	22,981	4,800	5,000	400	321	7,900	8,312			1,079
2024-03-15	T	ASTL	10.39	10.63	10.34	10.50	0.13	143,299	808	10.44	10.56	92,784	9,675	17,500	600	947	10,860	4,700			4,751			300
2024-03-14	T	ASTL	10.62	10.65	10.28	10.37	-0.29	143,529	784	10.32	10.42	54,084	32,121	6,500	1,000	900	36,400	10,000			762			100
2024-03-13	T	ASTL	10.51	10.73	10.51	10.66	0.16	51,847	415	10.62	10.73	32,032	1,906	6,523	1,500	415	7,700	1,401			205
2024-03-12	T	ASTL	10.32	10.54	10.32	10.50	0.06	42,958	353	10.45	10.57	21,307	6,683	7,100	800	15	4,500	1,501			862
2024-03-11	T	ASTL	10.69	10.80	10.44	10.44	-0.39	52,349	442	10.40	10.59	28,177	4,200	8,800	100	150	5,700	1,301			2,887			100
2024-03-08	T	ASTL	10.93	11.04	10.73	10.83	-0.02	47,716	422	10.80	10.94	25,162	4,300	7,300	600	400	5,900	2,001			940			200
2024-03-07	T	ASTL	10.83	10.91	10.68	10.85	0.24	71,805	594	10.78	10.95	39,332	9,000	6,614	600	638	10,900	2,502			2,020
2024-03-06	T	ASTL	10.38	10.72	10.30	10.61	0.30	204,745	1,470	10.57	10.74	92,566	24,231	21,686	4,400	6,039	41,278	10,211			2,791
2024-03-05	T	ASTL	10.63	10.65	10.25	10.31	-0.40	148,754	1,067	10.25	10.39	82,875	11,100	14,267	3,100	578	14,300	9,394			5,620			100
2024-03-04	T	ASTL	10.52	10.83	10.49	10.71	0.03	110,552	790	10.66	10.82	47,966	3,200	15,130	13,000	430	19,874	2,446			5,148		100	100
2024-03-01	T	ASTL	11.03	11.09	10.68	10.68	-0.32	82,948	636	10.64	10.85	48,403	6,800	7,110	5,300	574	9,800	2,550			1,876
2024-02-29	T	ASTL	11.39	11.45	10.94	11.00	-0.39	130,999	690	10.93	11.12	96,082	5,327	12,154	1,300	1,036	7,600	3,001			2,869			1,300
2024-02-28	T	ASTL	11.97	11.97	11.35	11.39	-0.49	67,765	559	11.28	11.57	34,299	3,300	4,600	7,200	229	14,716	1,504			1,449
2024-02-27	T	ASTL	11.36	11.96	11.27	11.88	0.67	84,083	709	11.76	11.95	45,949	8,865	7,818	2,700	907	11,200	3,702			710			800
2024-02-26	T	ASTL	11.48	11.48	11.20	11.21	-0.12	47,834	383	11.16	11.29	34,174	4,200	3,334	700	223	3,000	1,200			380			500
2024-02-23	T	ASTL	11.20	11.33	11.18	11.33	0.14	40,765	285	11.26	11.36	27,797	1,100	2,600	1,000	233	6,200	1,102			478
2024-02-22	T	ASTL	11.21	11.34	11.19	11.19	-0.02	28,612	254	11.16	11.29	12,242	1,019	5,000	500	80	5,200	3,501			450
2024-02-21	T	ASTL	11.06	11.26	11.05	11.21	0.12	49,733	350	11.17	11.29	29,562	1,400	3,728	700	190	11,979	801			423
2024-02-20	T	ASTL	11.20	11.35	11.09	11.09	-0.22	87,931	374	11.04	11.26	16,946	51,134	6,400	1,000	150	7,877	3,400			542			100
2024-02-16	T	ASTL	11.38	11.56	11.23	11.31	-0.09	118,970	737	11.27	11.39	65,561	4,513	10,411	6,200	430	10,357	3,401			3,025
2024-02-15	T	ASTL	11.01	11.45	10.93	11.40	0.40	110,444	829	11.32	11.46	59,951	2,300	15,657	5,200	534	10,400	3,701			7,266
2024-02-14	T	ASTL	10.68	11.10	10.67	11.00	0.30	105,414	919	10.95	11.03	54,524	9,900	7,607	5,400	509	14,300	7,548			2,421			100
2024-02-13	T	ASTL	10.71	10.81	10.63	10.70	-0.11	178,684	1,377	10.64	10.81	68,643	15,590	30,381	10,900	7,698	23,300	13,374			5,104		1,100	400
2024-02-12	T	ASTL	11.08	11.08	10.79	10.81	-0.22	122,892	919	10.76	10.90	62,365	7,108	14,700	2,100	580	18,700	4,545			6,867
2024-02-09	T	ASTL	10.60	11.12	10.59	11.03	0.35	143,035	1,192	11.00	11.08	70,039	6,792	18,200	4,600	2,287	22,583	10,058			4,852		500	100
2024-02-08	T	ASTL	11.22	11.22	10.49	10.68	-0.52	259,753	2,027	10.63	10.75	132,172	17,087	43,471	4,600	250	27,500	4,940			24,937		100
2024-02-07	T	ASTL	11.20	11.24	10.74	11.20	-0.03	454,986	2,085	11.10	11.29	134,336	31,500	29,411	5,500	2,113	55,500	16,101			25,450			300
2024-02-06	T	ASTL	11.08	11.38	11.08	11.23	-0.02	283,261	1,443	11.16	11.29	88,569	18,900	30,647	4,300	924	36,400	5,377		55,000	34,332		300	400
2024-02-05	T	ASTL	11.14	11.28	10.92	11.25	0.04	72,791	616	11.11	11.29	39,116	10,000	6,300	1,000	523	10,859	2,902			1,405			100
2024-02-02	T	ASTL	11.17	11.29	11.08	11.21	-0.06	78,885	568	11.13	11.29	39,162	9,300	5,400	3,900	636	10,700	6,900			290		100	300
2024-02-01	T	ASTL	11.25	11.36	11.10	11.27	0.06	115,590	771	11.15	11.32	52,706	11,800	18,504	2,200	450	9,900	8,601			8,878			100
2024-01-31	T	ASTL	11.62	11.67	11.17	11.21	-0.44	271,494	1,108	11.09	11.36	93,993	119,257	29,221	1,700	1,540	16,400	4,701			673		100	700
2024-01-30	T	ASTL	11.51	11.79	11.44	11.65	0.02	127,972	797	11.61	11.74	48,700	34,500	27,252	1,100	923	8,000	4,102			2,503			100
2024-01-29	T	ASTL	11.42	11.64	11.35	11.63	0.06	62,267	489	11.57	11.68	36,535	3,500	6,192	500	345	6,800	6,505			1,138		100	10