|
|
Closing price on 1/5/2021
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
3,886,600 |
| Split-adjusted Price |
10.54 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.25 / -1.46%
|
17.00
|
17.20
|
16.70
|
16.85
|
16.95
|
10.54
|
3,886,600
|
|
|
1/4/2021
|
+0.20 / +1.18%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.18
|
10.69
|
3,937,300
|
|
|
12/31/2020
|
+0.65 / +4.00%
|
16.50
|
17.10
|
15.65
|
16.90
|
16.42
|
10.57
|
4,226,920
|
|
|
12/30/2020
|
-0.95 / -5.52%
|
17.10
|
17.20
|
16.15
|
16.25
|
16.50
|
10.16
|
6,034,510
|
|
|
12/29/2020
|
-0.30 / -1.71%
|
17.20
|
17.70
|
17.10
|
17.20
|
17.32
|
10.76
|
3,479,320
|
|
|
12/28/2020
|
+0.40 / +2.34%
|
17.95
|
18.00
|
17.00
|
17.50
|
17.52
|
10.95
|
5,324,200
|
|
|
12/25/2020
|
+1.10 / +6.88%
|
16.10
|
17.10
|
15.90
|
17.10
|
16.63
|
10.69
|
6,835,310
|
|
|
12/24/2020
|
-1.00 / -5.88%
|
17.50
|
17.50
|
15.85
|
16.00
|
16.30
|
10.01
|
9,808,250
|
|
|
12/23/2020
|
-1.15 / -6.34%
|
19.35
|
19.40
|
16.90
|
17.00
|
18.64
|
10.63
|
8,959,400
|
|
|
12/22/2020
|
+1.15 / +6.76%
|
17.60
|
18.15
|
17.50
|
18.15
|
18.01
|
11.35
|
3,542,450
|
|
|
12/21/2020
|
+1.10 / +6.92%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.93
|
10.63
|
4,564,880
|
|
|
12/18/2020
|
+1.00 / +6.71%
|
15.15
|
15.90
|
15.05
|
15.90
|
15.51
|
9.94
|
4,376,240
|
|
|
12/17/2020
|
+0.20 / +1.36%
|
14.60
|
15.20
|
14.35
|
14.90
|
14.92
|
9.32
|
4,411,970
|
|
|
12/16/2020
|
+0.75 / +5.38%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.56
|
9.19
|
4,145,960
|
|
|
12/15/2020
|
+0.25 / +1.82%
|
13.50
|
14.20
|
13.50
|
13.95
|
13.94
|
8.72
|
5,120,460
|
|
|
12/14/2020
|
+0.70 / +5.38%
|
13.35
|
13.90
|
13.10
|
13.70
|
13.58
|
8.57
|
3,973,970
|
|
|
12/11/2020
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.55
|
13.00
|
12.80
|
8.13
|
4,344,980
|
|
|
12/10/2020
|
-0.50 / -3.79%
|
13.30
|
13.50
|
12.70
|
12.70
|
13.07
|
7.94
|
5,000,490
|
|
|
12/9/2020
|
+0.45 / +3.53%
|
12.90
|
13.45
|
12.75
|
13.20
|
13.09
|
8.26
|
4,702,510
|
|
|
12/8/2020
|
-0.10 / -0.78%
|
12.85
|
13.00
|
12.60
|
12.75
|
12.80
|
7.97
|
3,498,620
|
|
|
12/7/2020
|
+0.45 / +3.63%
|
12.45
|
12.90
|
12.40
|
12.85
|
12.60
|
8.04
|
4,910,440
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.25
|
12.40
|
12.48
|
7.76
|
4,701,650
|
|
|
12/3/2020
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.55
|
12.40
|
12.02
|
7.76
|
7,189,690
|
|
|
12/2/2020
|
+0.15 / +1.31%
|
11.50
|
11.75
|
11.40
|
11.60
|
11.55
|
7.26
|
3,128,640
|
|
|
12/1/2020
|
+0.25 / +2.23%
|
11.00
|
11.90
|
10.85
|
11.45
|
11.29
|
7.16
|
5,360,310
|
|
|
11/30/2020
|
-0.35 / -3.03%
|
11.55
|
11.65
|
11.20
|
11.20
|
11.41
|
7.00
|
4,101,780
|
|
|
11/27/2020
|
+0.10 / +0.87%
|
11.50
|
11.85
|
11.40
|
11.55
|
11.60
|
7.22
|
3,360,600
|
|
|
11/26/2020
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.57
|
7.16
|
3,058,710
|
|
|
11/25/2020
|
+0.40 / +3.57%
|
11.30
|
11.95
|
11.25
|
11.60
|
11.61
|
7.26
|
5,325,180
|
|
|
11/24/2020
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
7.00
|
4,314,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|