|
|
Closing price on 1/25/2024
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
955,600 |
| Split-adjusted Price |
9.41 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.35
|
9.41
|
955,600
|
|
|
1/24/2024
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.25
|
10.30
|
10.32
|
9.36
|
1,456,200
|
|
|
1/23/2024
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.33
|
9.45
|
1,130,800
|
|
|
1/22/2024
|
-0.25 / -2.37%
|
10.55
|
10.60
|
10.25
|
10.30
|
10.37
|
9.36
|
3,194,800
|
|
|
1/19/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.55
|
10.60
|
9.59
|
1,651,700
|
|
|
1/18/2024
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.50
|
10.60
|
10.61
|
9.64
|
1,382,500
|
|
|
1/17/2024
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.53
|
9.55
|
1,442,100
|
|
|
1/16/2024
|
+0.05 / +0.48%
|
10.65
|
10.65
|
10.35
|
10.55
|
10.48
|
9.59
|
1,373,500
|
|
|
1/15/2024
|
-0.15 / -1.41%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
9.55
|
1,200,000
|
|
|
1/12/2024
|
0.00 / 0.00%
|
10.55
|
11.15
|
10.50
|
10.65
|
10.81
|
9.68
|
2,751,500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.61
|
9.68
|
6,305,400
|
|
|
1/10/2024
|
-0.15 / -1.39%
|
10.80
|
10.90
|
10.60
|
10.65
|
10.77
|
9.68
|
2,745,800
|
|
|
1/9/2024
|
-0.30 / -2.70%
|
11.10
|
11.15
|
10.80
|
10.80
|
10.96
|
9.82
|
8,761,000
|
|
|
1/8/2024
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.95
|
11.10
|
11.06
|
10.09
|
3,451,800
|
|
|
1/5/2024
|
+0.45 / +4.27%
|
10.55
|
11.10
|
10.55
|
11.00
|
10.82
|
10.00
|
11,132,300
|
|
|
1/4/2024
|
+0.05 / +0.48%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.56
|
9.59
|
4,515,200
|
|
|
1/3/2024
|
+0.25 / +2.44%
|
10.25
|
10.50
|
10.15
|
10.50
|
10.38
|
9.55
|
3,109,000
|
|
|
1/2/2024
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.32
|
9.32
|
4,469,600
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.30
|
10.40
|
10.38
|
9.45
|
1,757,300
|
|
|
12/28/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.05
|
10.40
|
10.28
|
9.45
|
7,274,800
|
|
|
12/27/2023
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.20
|
10.20
|
10.28
|
9.27
|
2,036,300
|
|
|
12/26/2023
|
+0.10 / +0.99%
|
10.15
|
10.40
|
10.15
|
10.25
|
10.32
|
9.32
|
4,698,900
|
|
|
12/25/2023
|
+0.17 / +1.70%
|
10.00
|
10.25
|
9.99
|
10.15
|
10.14
|
9.23
|
3,473,000
|
|
|
12/22/2023
|
-0.07 / -0.70%
|
10.10
|
10.20
|
9.97
|
9.98
|
10.05
|
9.07
|
2,026,400
|
|
|
12/21/2023
|
+0.08 / +0.80%
|
9.95
|
10.25
|
9.90
|
10.05
|
10.10
|
9.14
|
2,359,400
|
|
|
12/20/2023
|
+0.10 / +1.01%
|
9.87
|
9.99
|
9.80
|
9.97
|
9.88
|
9.06
|
1,163,000
|
|
|
12/19/2023
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.70
|
9.87
|
9.85
|
8.97
|
2,444,000
|
|
|
12/18/2023
|
-0.07 / -0.70%
|
10.00
|
10.05
|
9.88
|
9.92
|
9.96
|
9.02
|
1,777,200
|
|
|
12/15/2023
|
+0.03 / +0.30%
|
9.60
|
10.15
|
9.50
|
9.99
|
9.95
|
9.08
|
2,422,200
|
|
|
12/14/2023
|
-0.09 / -0.90%
|
10.20
|
10.25
|
9.96
|
9.96
|
10.05
|
9.05
|
2,458,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|