|
Closing price on 12/31/2025
|
|
| Open |
6.47 |
| High |
6.49 |
| Low |
6.41 |
| Volume |
355,500 |
| Split-adjusted Price |
6.44 |
There is no data on 1/5/2026. Display data on 12/31/2025 instead.
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2025
|
-0.03 / -0.46%
|
6.47
|
6.49
|
6.41
|
6.44
|
6.44
|
6.44
|
355,500
|
|
|
12/30/2025
|
-0.05 / -0.77%
|
6.50
|
6.59
|
6.47
|
6.47
|
6.50
|
6.47
|
203,700
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.52
|
6.55
|
6.49
|
6.52
|
6.52
|
6.52
|
213,900
|
|
|
12/26/2025
|
-0.06 / -0.91%
|
6.60
|
6.60
|
6.45
|
6.52
|
6.52
|
6.52
|
497,300
|
|
|
12/25/2025
|
-0.02 / -0.30%
|
6.58
|
6.64
|
6.58
|
6.58
|
6.60
|
6.58
|
490,300
|
|
|
12/24/2025
|
-0.03 / -0.45%
|
6.63
|
6.64
|
6.60
|
6.60
|
6.61
|
6.60
|
332,300
|
|
|
12/23/2025
|
+0.01 / +0.15%
|
6.62
|
6.73
|
6.61
|
6.63
|
6.65
|
6.63
|
273,100
|
|
|
12/22/2025
|
+0.04 / +0.61%
|
6.62
|
6.67
|
6.59
|
6.62
|
6.62
|
6.62
|
326,700
|
|
|
12/19/2025
|
-0.03 / -0.45%
|
6.62
|
6.65
|
6.56
|
6.58
|
6.59
|
6.58
|
412,800
|
|
|
12/18/2025
|
-0.04 / -0.60%
|
6.67
|
6.71
|
6.61
|
6.61
|
6.63
|
6.61
|
195,500
|
|
|
12/17/2025
|
-0.03 / -0.45%
|
6.70
|
6.76
|
6.65
|
6.65
|
6.68
|
6.65
|
177,200
|
|
|
12/16/2025
|
+0.06 / +0.91%
|
6.63
|
6.73
|
6.57
|
6.68
|
6.65
|
6.68
|
430,700
|
|
|
12/15/2025
|
+0.02 / +0.30%
|
6.60
|
6.70
|
6.60
|
6.62
|
6.65
|
6.62
|
459,900
|
|
|
12/12/2025
|
-0.25 / -3.65%
|
6.85
|
6.89
|
6.60
|
6.60
|
6.72
|
6.60
|
327,800
|
|
|
12/11/2025
|
-0.06 / -0.87%
|
6.93
|
6.96
|
6.84
|
6.85
|
6.89
|
6.85
|
233,800
|
|
|
12/10/2025
|
+0.13 / +1.92%
|
6.78
|
6.91
|
6.74
|
6.91
|
6.84
|
6.91
|
236,700
|
|
|
12/9/2025
|
-0.08 / -1.17%
|
6.90
|
6.90
|
6.76
|
6.78
|
6.81
|
6.78
|
316,600
|
|
|
12/8/2025
|
-0.06 / -0.87%
|
6.92
|
6.96
|
6.86
|
6.86
|
6.89
|
6.86
|
266,000
|
|
|
12/5/2025
|
-0.05 / -0.72%
|
6.98
|
6.99
|
6.92
|
6.92
|
6.95
|
6.92
|
189,300
|
|
|
12/4/2025
|
+0.03 / +0.43%
|
6.95
|
7.00
|
6.95
|
6.97
|
6.97
|
6.97
|
628,300
|
|
|
12/3/2025
|
+0.04 / +0.58%
|
6.90
|
6.97
|
6.89
|
6.94
|
6.92
|
6.94
|
273,400
|
|
|
12/2/2025
|
+0.01 / +0.15%
|
6.90
|
6.90
|
6.81
|
6.90
|
6.85
|
6.90
|
268,600
|
|
|
12/1/2025
|
-0.07 / -1.01%
|
6.91
|
6.99
|
6.88
|
6.89
|
6.90
|
6.89
|
347,000
|
|
|
11/28/2025
|
-0.07 / -1.00%
|
7.01
|
7.03
|
6.94
|
6.96
|
6.97
|
6.96
|
424,900
|
|
|
11/27/2025
|
-0.01 / -0.14%
|
7.03
|
7.04
|
6.97
|
7.03
|
7.01
|
7.03
|
252,900
|
|
|
11/26/2025
|
+0.03 / +0.43%
|
6.98
|
7.06
|
6.98
|
7.04
|
7.02
|
7.04
|
174,500
|
|
|
11/25/2025
|
-0.02 / -0.28%
|
7.04
|
7.08
|
6.90
|
7.01
|
7.00
|
7.01
|
356,100
|
|
|
11/24/2025
|
-0.03 / -0.42%
|
7.06
|
7.09
|
7.03
|
7.03
|
7.04
|
7.03
|
204,900
|
|
|
11/21/2025
|
-0.09 / -1.26%
|
7.15
|
7.15
|
7.01
|
7.06
|
7.05
|
7.06
|
479,300
|
|
|
11/20/2025
|
+0.06 / +0.85%
|
7.10
|
7.21
|
7.08
|
7.15
|
7.15
|
7.15
|
767,300
|
|
|