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
04:23:35 EDT Sat 12 Jul 2025
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
2025-07-11
T
ASTL
9.49
9.58
9.28
9.57
0.03
362,534
1,917
9.38
9.65
235,024
24,400
15,173
5,900
4,440
41,300
17,511
11,127
3,000
2025-07-10
T
ASTL
9.59
9.80
9.52
9.54
0.05
543,714
2,612
9.51
9.75
388,782
50,126
18,260
3,400
2,855
58,300
10,655
4,601
2,700
6
2025-07-09
T
ASTL
9.64
9.70
9.42
9.49
-0.09
302,737
1,815
9.42
9.66
201,139
17,900
9,800
7,200
8,048
38,003
15,250
2,108
1,700
2025-07-08
T
ASTL
9.56
9.74
9.56
9.58
0.06
410,612
1,965
9.58
9.72
263,677
29,000
15,820
8,700
1,949
61,105
16,998
4,683
3,400
53
2025-07-07
T
ASTL
9.39
9.60
9.34
9.52
0.05
381,961
2,415
9.49
9.60
221,638
23,300
25,762
8,400
3,745
65,400
17,739
5,445
4,100
155
2025-07-04
T
ASTL
9.60
9.60
9.43
9.47
-0.16
194,521
1,066
9.42
9.60
119,472
13,414
20,683
2,600
505
24,000
3,000
3,403
5,000
2025-07-03
T
ASTL
9.59
9.70
9.47
9.63
-0.04
293,289
1,714
9.55
9.65
153,201
30,420
8,469
20,000
1,755
47,100
12,400
3,865
7,000
2025-07-02
T
ASTL
9.39
9.87
9.39
9.67
0.26
330,160
2,066
9.66
9.69
200,430
27,220
10,100
15,500
4,780
50,733
9,808
5,908
3,200
60
2025-06-30
T
ASTL
9.20
9.52
8.92
9.41
0.28
544,218
2,879
9.13
9.60
306,145
33,312
34,140
29,700
3,231
93,033
16,600
10,805
8,900
2025-06-27
T
ASTL
9.37
9.45
8.77
9.13
-0.26
1,644,178
5,426
8.80
9.18
472,462
92,202
166,469
453,047
29,044
233,300
76,272
48,504
14,900
394
2025-06-26
T
ASTL
9.24
9.56
9.21
9.39
0.23
298,015
2,031
9.30
9.56
127,571
19,700
17,612
21,900
4,052
64,600
23,317
9,409
2,800
2025-06-25
T
ASTL
9.65
9.65
9.16
9.16
-0.31
443,755
2,960
9.15
9.35
273,016
34,450
14,294
14,800
3,996
70,500
18,329
7,336
3,100
2025-06-24
T
ASTL
9.55
9.63
9.44
9.47
0.01
662,411
3,591
9.42
9.56
463,250
41,000
16,151
7,600
5,871
87,900
17,864
14,870
2,000
25
2025-06-23
T
ASTL
9.39
9.62
9.11
9.46
0.06
718,641
4,399
9.12
9.56
420,498
40,936
24,928
18,700
5,704
155,294
30,756
10,540
4,200
145
2025-06-20
T
ASTL
9.21
9.53
9.09
9.40
-0.14
3,482,242
8,530
9.28
9.53
2,917,842
88,900
89,731
45,900
19,069
199,586
49,977
36,769
10,100
56
2025-06-19
T
ASTL
9.03
9.85
8.96
9.54
0.41
1,241,201
4,826
9.50
9.62
524,893
167,102
149,120
40,300
9,395
95,700
20,200
181,282
16,000
715
2025-06-18
T
ASTL
9.25
9.54
9.105
9.13
-0.16
926,601
5,402
9.03
9.38
540,070
43,500
65,319
28,600
8,699
133,975
43,525
33,831
11,100
630
2025-06-17
T
ASTL
8.82
9.32
8.69
9.29
0.40
1,139,476
6,207
9.27
9.31
618,354
64,350
69,191
50,100
12,290
136,821
47,926
84,661
18,900
100
2025-06-16
T
ASTL
8.42
9.10
8.31
8.89
0.55
1,026,711
5,881
8.88
8.98
502,827
87,502
63,364
29,200
13,436
194,600
35,317
49,252
12,300
1,060
2025-06-13
T
ASTL
8.31
8.64
8.13
8.34
-0.12
981,556
3,679
8.31
8.70
520,475
72,900
76,170
39,000
23,103
183,051
37,955
11,256
8,700
1,438
2025-06-12
T
ASTL
8.45
8.56
8.26
8.46
-0.24
2,108,182
5,701
8.30
8.75
909,654
79,300
56,108
565,083
38,993
248,400
66,414
85,370
11,100
118
2025-06-11
T
ASTL
8.57
8.91
8.49
8.70
0.37
2,176,333
6,536
8.59
8.80
1,133,413
134,260
78,654
479,010
22,383
235,945
48,459
15,590
13,600
242
2025-06-10
T
ASTL
8.07
8.41
8.01
8.33
0.30
1,263,975
5,004
8.33
8.40
563,632
79,088
69,620
144,936
50,763
244,199
31,300
25,962
10,000
10
2025-06-09
T
ASTL
8.25
8.40
7.94
8.03
1,176,282
5,993
8.00
8.10
557,918
93,776
56,426
27,300
21,476
301,100
60,896
24,380
13,800
55
2025-06-06
T
ASTL
7.36
8.09
7.31
8.03
0.78
2,119,126
5,349
7.76
8.09
1,040,958
140,800
106,493
341,800
27,847
302,986
51,998
45,966
22,200
124
2025-06-05
T
ASTL
7.30
7.68
7.21
7.25
0.01
1,285,957
3,221
7.23
7.49
409,329
80,144
70,506
484,100
17,254
155,200
28,564
10,069
14,900
160
2025-06-04
T
ASTL
7.00
7.35
6.91
7.24
0.23
843,280
3,053
7.12
7.35
323,441
73,500
25,200
215,600
13,311
139,900
13,150
15,771
8,500
18
2025-06-03
T
ASTL
6.90
7.05
6.64
7.01
0.25
500,116
2,578
6.89
7.04
234,328
64,100
19,317
14,900
5,144
110,200
25,001
10,134
6,300
279
2025-06-02
T
ASTL
6.64
6.86
6.45
6.76
-0.50
832,937
3,483
6.76
6.92
372,007
91,630
40,070
18,800
18,887
180,600
67,898
12,521
12,400
1,527
2025-05-30
T
ASTL
7.45
7.45
7.13
7.26
-0.24
510,547
1,993
7.18
7.30
309,924
26,002
22,801
8,100
4,205
100,900
13,295
13,486
2,300
50
2025-05-29
T
ASTL
7.67
7.77
7.40
7.50
0.11
342,491
1,637
7.35
7.51
159,627
28,900
17,413
35,600
6,129
65,500
10,940
6,413
3,900
2025-05-28
T
ASTL
7.64
7.67
7.38
7.39
-0.24
263,655
1,508
7.35
7.67
156,342
22,000
14,535
11,700
2,256
32,200
8,151
7,913
3,000
2025-05-27
T
ASTL
7.66
7.68
7.43
7.63
0.03
105,893
744
7.56
7.67
52,756
9,740
5,825
5,600
1,533
18,400
3,905
4,151
1,700
200
2025-05-26
T
ASTL
7.47
7.72
7.47
7.60
0.20
86,740
576
7.60
7.75
36,052
4,402
19,102
3,500
466
11,500
2,237
3,545
1,300
2025-05-23
T
ASTL
7.38
7.50
7.28
7.40
-0.04
216,655
1,553
7.36
7.52
120,672
16,000
9,216
11,100
3,131
35,000
7,826
8,359
600
4
2025-05-22
T
ASTL
7.50
7.57
7.38
7.44
-0.16
339,174
1,578
7.40
7.62
115,168
30,700
22,823
65,300
4,841
73,631
11,613
8,884
1,400
2025-05-21
T
ASTL
7.68
7.76
7.54
7.60
-0.17
285,099
1,704
7.55
7.78
160,695
16,500
16,827
16,700
4,028
40,200
10,000
10,451
2,200
5
2025-05-20
T
ASTL
8.03
8.03
7.75
7.77
-0.26
185,703
1,155
7.72
7.94
93,489
11,800
12,161
11,300
6,728
34,991
5,633
3,375
100
2025-05-16
T
ASTL
8.05
8.16
7.80
8.03
-0.01
182,684
1,098
8.00
8.05
96,306
10,100
6,900
5,200
3,434
41,576
8,200
5,495
150
2025-05-15
T
ASTL
8.11
8.12
7.90
8.04
-0.11
253,387
1,438
7.99
8.25
95,659
15,783
37,387
10,500
6,578
58,700
18,000
5,492
900
7
2025-05-14
T
ASTL
8.41
8.45
8.05
8.15
-0.30
256,338
1,519
8.00
8.30
117,795
16,542
28,720
14,600
5,967
46,924
9,600
9,000
100
2025-05-13
T
ASTL
8.80
8.80
8.43
8.45
-0.29
643,377
2,449
8.41
8.69
274,602
40,000
40,743
138,700
9,273
93,800
20,780
13,785
800
101
2025-05-12
T
ASTL
8.70
8.94
8.50
8.74
0.38
569,186
3,226
8.65
8.90
254,058
54,300
44,629
26,100
26,135
104,066
25,523
19,542
800
8
2025-05-09
T
ASTL
8.11
8.42
7.98
8.36
0.27
698,054
2,945
8.30
8.44
288,408
53,000
40,600
75,000
31,537
138,010
21,551
28,929
500
17
2025-05-08
T
ASTL
7.47
8.17
7.31
8.09
0.77
572,395
2,766
8.06
8.17
215,675
74,600
64,950
20,900
21,278
116,329
21,800
22,354
1,300
533
2025-05-07
T
ASTL
7.55
7.55
7.24
7.32
-0.21
424,438
1,406
7.23
7.35
317,912
19,100
23,694
2,400
4,063
31,391
7,400
11,497
200
2025-05-06
T
ASTL
7.69
7.74
7.44
7.53
-0.24
240,011
1,351
7.45
7.65
103,500
19,600
23,000
13,400
7,698
40,500
7,800
18,655
10
2025-05-05
T
ASTL
7.96
7.97
7.70
7.77
-0.21
347,831
2,119
7.70
7.90
157,397
32,701
15,633
14,600
7,507
63,191
33,301
13,744
20
2025-05-02
T
ASTL
7.66
8.03
7.50
7.98
0.57
479,694
2,227
7.90
7.99
264,461
40,984
34,900
10,300
5,799
84,366
13,100
14,716
400
136
2025-05-01
T
ASTL
7.04
7.48
7.04
7.41
0.35
419,957
1,912
7.38
7.42
214,152
45,165
18,900
11,400
13,393
82,785
16,413
6,721
2025-04-30
T
ASTL
6.49
7.19
6.00
7.06
0.03
460,985
2,384
6.75
7.10
238,864
22,000
27,747
22,400
3,707
54,300
48,494
32,125
794
2025-04-29
T
ASTL
7.07
7.13
6.99
7.03
-0.05
438,744
2,449
7.00
7.35
184,259
28,015
29,941
5,400
16,821
106,221
17,800
36,611
300
2025-04-28
T
ASTL
7.15
7.36
7.01
7.08
-0.05
344,605
1,723
7.00
7.15
180,912
17,877
22,417
12,800
7,088
59,900
18,088
15,472
2025-04-25
T
ASTL
7.30
7.30
7.00
7.13
-0.16
295,845
1,691
7.08
7.15
150,686
14,400
19,564
4,900
6,402
65,200
8,312
14,249
200
105
2025-04-24
T
ASTL
6.85
7.40
6.85
7.29
0.46
439,217
2,455
7.15
7.40
205,749
28,500
31,127
8,800
8,473
110,000
20,057
12,247
100
69
2025-04-23
T
ASTL
7.01
7.14
6.79
6.83
0.10
376,596
2,103
6.81
7.01
168,535
17,000
27,354
19,000
16,233
70,800
15,118
32,060
30
2025-04-22
T
ASTL
6.77
7.04
6.68
6.73
-0.01
1,109,503
2,608
6.64
6.99
305,162
31,700
74,800
429,200
7,966
169,770
29,611
26,789
100
2025-04-21
T
ASTL
6.55
6.74
6.40
6.74
0.08
557,036
1,388
6.40
6.77
156,672
18,900
38,806
202,500
13,497
94,209
14,000
11,513
500
2025-04-17
T
ASTL
6.97
6.97
6.56
6.66
0.13
562,371
1,218
6.63
6.79
126,902
14,100
16,600
319,747
3,602
41,800
8,700
15,727
76
2025-04-16
T
ASTL
6.35
6.57
6.28
6.53
0.17
525,496
1,727
6.49
6.55
292,081
20,250
19,600
5,500
5,196
71,384
60,616
27,313
89
2025-04-15
T
ASTL
6.42
6.57
6.35
6.36
-0.01
233,238
1,374
6.35
6.42
136,975
9,100
14,501
4,900
3,644
41,300
8,545
12,457
25
2025-04-14
T
ASTL
6.70
6.75
6.33
6.37
-0.12
264,094
1,512
6.34
6.45
172,817
14,400
20,615
6,900
5,329
37,400
12,300
5,024