Astrotech Corp Stock Price History, ASTC Historical Prices

Add to My Stocks
$0.72 $0.09 (10.74%) ASTC stock closing price Aug 15, 2017 (Closing)

We provide 10 years stock price history for free. You can download Astrotech Corp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Astrotech Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 5.5 on 27 Jul, 2007 as seen from Astrotech Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-150.790.800.680.7217049N/A4.18
2017-08-140.780.810.700.8165012N/A4.68
2017-08-110.800.820.780.8127517N/A4.68
2017-08-100.820.860.800.8157032N/A4.66
2017-08-090.790.840.790.8114896N/A4.68
2017-08-080.730.800.730.7953616N/A4.56
2017-08-070.710.780.710.72108948N/A4.16
2017-08-040.810.830.680.74227136N/A4.25
2017-08-030.860.860.820.8227254N/A4.75
2017-08-020.830.900.830.8640268N/A4.97
2017-08-010.870.880.800.82117134N/A4.74
2017-07-310.880.930.860.8825296N/A5.08
2017-07-280.910.910.860.8941892N/A5.14
2017-07-270.910.910.890.9116541N/A5.26
2017-07-260.890.940.870.9234738N/A5.31
2017-07-250.900.950.890.9123693N/A5.26
2017-07-240.920.940.900.9118997N/A5.25
2017-07-210.900.960.880.9441824N/A5.42
2017-07-200.940.990.900.9128461N/A5.28
2017-07-190.900.950.880.9140800N/A5.26
2017-07-180.900.930.880.9318005N/A5.34
2017-07-170.940.970.870.9366583N/A5.37
2017-07-140.991.000.940.9732121N/A5.61
2017-07-130.981.020.950.9519345N/A5.49
2017-07-121.001.041.001.0015170N/A5.78
2017-07-111.011.010.980.9811497N/A5.66
2017-07-101.041.040.971.0225495N/A5.89
2017-07-070.951.020.951.0179416N/A5.83
2017-07-060.880.950.880.9430878N/A5.43
2017-07-050.910.930.860.9245707N/A5.31
2017-07-030.880.950.880.9316259N/A5.37
2017-06-300.940.980.880.91128459N/A5.26
2017-06-290.980.980.920.9841550N/A5.64
2017-06-280.990.990.950.9724338N/A5.60
2017-06-271.001.000.920.9747008N/A5.60
2017-06-260.991.000.930.9514499N/A5.49
2017-06-230.931.020.930.9469168N/A5.44
2017-06-220.971.000.931.0055736N/A5.77
2017-06-211.021.020.940.9940664N/A5.72
2017-06-201.021.031.001.0167410N/A5.83
2017-06-191.021.031.001.0060670N/A5.78
2017-06-161.031.051.001.0322044N/A5.95
2017-06-151.051.141.001.02135872N/A5.89
2017-06-141.031.061.001.0546704N/A6.07
2017-06-131.041.041.001.0144849N/A5.83
2017-06-121.001.051.001.0119817N/A5.83
2017-06-091.051.050.981.0013727N/A5.78
2017-06-080.971.050.971.0347433N/A5.95
2017-06-071.031.150.970.97199833N/A5.60
2017-06-061.061.081.031.0458034N/A6.01
2017-06-051.101.121.061.1222760N/A6.44
2017-06-021.061.111.061.0626669N/A6.12
2017-06-011.071.101.061.0715514N/A6.18
2017-05-311.141.141.061.0867949N/A6.24
2017-05-301.131.151.101.116179N/A6.41
2017-05-261.171.171.101.1426721N/A6.59
2017-05-251.151.271.091.16149343N/A6.70
2017-05-241.141.211.121.17152660N/A6.76
2017-05-231.161.191.141.1525724N/A6.64
2017-05-221.101.251.101.1676789N/A6.70
2017-05-191.051.101.041.1016298N/A6.35
2017-05-181.051.091.051.067097N/A6.12
2017-05-171.111.111.041.0718256N/A6.16
2017-05-161.111.141.001.1293545N/A6.44
2017-05-151.091.121.061.0946462N/A6.30
2017-05-121.141.141.111.138074N/A6.53
2017-05-111.151.201.001.1562258N/A6.64
2017-05-101.091.111.061.1044082N/A6.37
2017-05-091.071.121.051.06114716N/A6.66
2017-05-081.111.111.071.1027452N/A6.92
2017-05-051.031.101.021.09165012N/A6.85
2017-05-041.071.101.051.0518262N/A6.60
2017-05-031.071.101.031.0670957N/A6.66
2017-05-021.161.161.081.1060260N/A6.92
2017-05-011.201.211.151.1713180N/A7.36
2017-04-281.161.211.161.1819023N/A7.42
2017-04-271.221.251.151.1631380N/A7.29
2017-04-261.221.251.191.2127871N/A7.61
2017-04-251.221.241.211.2120117N/A7.61
2017-04-241.251.261.201.2193185N/A7.61
2017-04-211.231.291.231.273040N/A7.98
2017-04-201.311.321.241.2519460N/A7.86
2017-04-191.311.341.251.2815972N/A8.05
2017-04-181.361.381.261.2838947N/A8.05
2017-04-171.291.381.291.3342505N/A8.36
2017-04-140.000.000.001.320N/AN/A
2017-04-131.261.421.251.3262897N/A8.30
2017-04-121.221.331.221.2627937N/A7.93
2017-04-111.271.341.241.2654716N/A7.92
Get more Data

Astrotech Corp Stock Chart

View ASTC PE ratio, PS ratio stocks charts and compare with peers.
ASTC Chart
Note: Compare Astrotech Corp stock price history with the index and industry peers.

Astrotech Corp Historical Prices: Past 5 years

Max Stock Price 3.94 Mar 10,2015
Min Stock Price 0.64 Jul 09,2013
Avg Stock Price 1.81

Astrotech Corp Historical PE ratio: Past 5 years

Max PE Ratio 98 Feb 18,2014
Min PE Ratio 1.97 Oct 14,2015
Avg PE Ratio 19.29

Astrotech Corp Historical PS ratio: Past 5 years

Max PS Ratio 208.19 Dec 09,2015
Min PS Ratio 0.48 Nov 19,2012
Avg PS Ratio 15.57

ASTC Industry Peers

Company Price Change (%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Passur Aerospace (PSSR)3.050 (0%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Lockheed Martin (LMT)306.21.38 (0.45%)
Boeing (BA)239.172.02 (0.85%)
Orbital Atk (OA)107.750.93 (0.86%)
Amc Networks (AMCX)60.980.35 (0.57%)

Astrotech Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Astrotech Corp stock analysis. Astrotech Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 0.72 and 17049 shares of ASTC were traded on 15 Aug, 2017. The average P/S ratio was 7.18 as can be seen by Astrotech Corp stock price history. .