|
|
Closing price on 1/23/2026
|
|
| Open |
6.45 |
| High |
6.48 |
| Low |
6.37 |
| Volume |
346,200 |
| Split-adjusted Price |
6.38 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.06 / -0.93%
|
6.45
|
6.48
|
6.37
|
6.38
|
6.42
|
6.38
|
346,200
|
|
|
1/22/2026
|
+0.03 / +0.47%
|
6.47
|
6.47
|
6.39
|
6.44
|
6.43
|
6.44
|
701,600
|
|
|
1/21/2026
|
-0.04 / -0.62%
|
6.45
|
6.47
|
6.36
|
6.41
|
6.41
|
6.41
|
387,000
|
|
|
1/20/2026
|
+0.01 / +0.16%
|
6.49
|
6.49
|
6.40
|
6.45
|
6.44
|
6.45
|
380,600
|
|
|
1/19/2026
|
+0.01 / +0.16%
|
6.51
|
6.51
|
6.42
|
6.44
|
6.44
|
6.44
|
481,300
|
|
|
1/16/2026
|
-0.09 / -1.38%
|
6.57
|
6.59
|
6.43
|
6.43
|
6.50
|
6.43
|
452,100
|
|
|
1/15/2026
|
-0.05 / -0.76%
|
6.57
|
6.61
|
6.50
|
6.52
|
6.53
|
6.52
|
487,100
|
|
|
1/14/2026
|
-0.03 / -0.45%
|
6.56
|
6.63
|
6.52
|
6.57
|
6.58
|
6.57
|
506,900
|
|
|
1/13/2026
|
+0.11 / +1.69%
|
6.50
|
6.61
|
6.49
|
6.60
|
6.56
|
6.60
|
869,700
|
|
|
1/12/2026
|
+0.11 / +1.72%
|
6.37
|
6.49
|
6.24
|
6.49
|
6.32
|
6.49
|
988,700
|
|
|
1/9/2026
|
-0.02 / -0.31%
|
6.40
|
6.49
|
6.34
|
6.38
|
6.38
|
6.38
|
225,300
|
|
|
1/8/2026
|
-0.06 / -0.93%
|
6.46
|
6.51
|
6.40
|
6.40
|
6.45
|
6.40
|
381,400
|
|
|
1/7/2026
|
+0.11 / +1.73%
|
6.36
|
6.51
|
6.36
|
6.46
|
6.43
|
6.46
|
483,300
|
|
|
1/6/2026
|
-0.05 / -0.78%
|
6.40
|
6.41
|
6.35
|
6.35
|
6.38
|
6.35
|
445,400
|
|
|
1/5/2026
|
-0.04 / -0.62%
|
6.45
|
6.49
|
6.40
|
6.40
|
6.43
|
6.40
|
223,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|