|
Closing price on 10/28/2022
|
|
| Open |
9.65 |
| High |
9.91 |
| Low |
9.51 |
| Volume |
4,557,300 |
| Split-adjusted Price |
8.75 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.13 / +1.37%
|
9.65
|
9.91
|
9.51
|
9.62
|
9.74
|
8.75
|
4,557,300
|
|
|
10/27/2022
|
+0.62 / +6.99%
|
8.90
|
9.49
|
8.90
|
9.49
|
9.28
|
8.63
|
3,829,700
|
|
|
10/26/2022
|
-0.50 / -5.34%
|
9.50
|
9.70
|
8.72
|
8.87
|
9.04
|
8.06
|
3,485,100
|
|
|
10/25/2022
|
-0.59 / -5.92%
|
9.51
|
10.30
|
9.27
|
9.37
|
9.57
|
8.52
|
4,309,800
|
|
|
10/24/2022
|
-0.74 / -6.92%
|
10.70
|
10.90
|
9.96
|
9.96
|
10.11
|
9.05
|
3,445,100
|
|
|
10/21/2022
|
-0.80 / -6.96%
|
11.65
|
11.65
|
10.70
|
10.70
|
10.92
|
9.73
|
3,666,500
|
|
|
10/20/2022
|
-0.10 / -0.86%
|
11.70
|
11.85
|
11.45
|
11.50
|
11.59
|
10.45
|
1,630,760
|
|
|
10/19/2022
|
-0.35 / -2.93%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.74
|
10.55
|
2,072,700
|
|
|
10/18/2022
|
+0.25 / +2.14%
|
11.95
|
12.20
|
11.85
|
11.95
|
12.02
|
10.86
|
3,085,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.57
|
10.64
|
1,625,000
|
|
|
10/14/2022
|
+0.25 / +2.18%
|
11.80
|
11.85
|
11.60
|
11.70
|
11.70
|
10.64
|
2,689,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.35
|
11.45
|
11.50
|
10.41
|
1,601,800
|
|
|
10/12/2022
|
+0.45 / +4.09%
|
11.10
|
11.75
|
11.00
|
11.45
|
11.41
|
10.41
|
3,208,100
|
|
|
10/11/2022
|
-0.80 / -6.78%
|
12.00
|
12.20
|
11.00
|
11.00
|
11.51
|
10.00
|
3,671,000
|
|
|
10/10/2022
|
-0.05 / -0.42%
|
11.45
|
12.30
|
11.30
|
11.80
|
11.83
|
10.73
|
2,816,400
|
|
|
10/7/2022
|
-0.85 / -6.69%
|
12.25
|
12.60
|
11.85
|
11.85
|
11.93
|
10.77
|
5,544,100
|
|
|
10/6/2022
|
-0.65 / -4.38%
|
14.80
|
15.05
|
14.20
|
14.20
|
14.60
|
11.55
|
4,107,800
|
|
|
10/5/2022
|
+0.55 / +3.85%
|
14.80
|
15.05
|
14.55
|
14.85
|
14.77
|
12.07
|
3,274,300
|
|
|
10/4/2022
|
-0.30 / -2.05%
|
15.10
|
15.10
|
14.20
|
14.30
|
14.62
|
11.63
|
3,093,000
|
|
|
10/3/2022
|
-0.20 / -1.35%
|
14.95
|
15.25
|
14.10
|
14.60
|
14.88
|
11.87
|
4,205,100
|
|
|
9/30/2022
|
+0.50 / +3.50%
|
14.40
|
14.80
|
13.30
|
14.80
|
14.03
|
12.03
|
8,092,700
|
|
|
9/29/2022
|
-0.80 / -5.30%
|
15.55
|
15.55
|
14.30
|
14.30
|
15.01
|
11.63
|
4,801,900
|
|
|
9/28/2022
|
-0.05 / -0.33%
|
15.30
|
15.60
|
15.05
|
15.10
|
15.31
|
12.28
|
2,907,300
|
|
|
9/27/2022
|
-0.40 / -2.57%
|
15.80
|
15.85
|
15.15
|
15.15
|
15.50
|
12.32
|
4,910,900
|
|
|
9/26/2022
|
-1.15 / -6.89%
|
16.20
|
16.45
|
15.55
|
15.55
|
15.75
|
12.64
|
8,684,900
|
|
|
9/23/2022
|
-0.55 / -3.19%
|
17.30
|
17.35
|
16.65
|
16.70
|
16.98
|
13.58
|
5,200,400
|
|
|
9/22/2022
|
+0.65 / +3.92%
|
16.50
|
17.35
|
16.40
|
17.25
|
16.81
|
14.03
|
5,554,400
|
|
|
9/21/2022
|
-0.70 / -4.05%
|
17.20
|
17.25
|
16.60
|
16.60
|
16.94
|
13.50
|
5,386,500
|
|
|
9/20/2022
|
+0.30 / +1.76%
|
17.20
|
17.30
|
16.60
|
17.30
|
16.97
|
14.07
|
3,806,000
|
|
|
9/19/2022
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.70
|
17.00
|
17.04
|
13.82
|
6,117,900
|
|
|
|