|
Closing price on 10/28/2024
|
|
| Open |
8.79 |
| High |
8.87 |
| Low |
8.76 |
| Volume |
293,000 |
| Split-adjusted Price |
8.76 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2024
|
-0.03 / -0.34%
|
8.79
|
8.87
|
8.76
|
8.76
|
8.79
|
8.76
|
293,000
|
|
|
10/25/2024
|
+0.03 / +0.34%
|
8.76
|
8.85
|
8.75
|
8.79
|
8.78
|
8.79
|
521,200
|
|
|
10/24/2024
|
-0.27 / -2.99%
|
9.02
|
9.03
|
8.76
|
8.76
|
8.90
|
8.76
|
1,053,900
|
|
|
10/23/2024
|
+0.01 / +0.11%
|
9.00
|
9.08
|
8.97
|
9.03
|
9.01
|
9.03
|
587,800
|
|
|
10/22/2024
|
-0.08 / -0.88%
|
9.05
|
9.14
|
9.02
|
9.02
|
9.06
|
9.02
|
442,000
|
|
|
10/21/2024
|
-0.01 / -0.11%
|
9.10
|
9.15
|
9.08
|
9.10
|
9.10
|
9.10
|
431,200
|
|
|
10/18/2024
|
-0.05 / -0.55%
|
9.17
|
9.19
|
9.11
|
9.11
|
9.15
|
9.11
|
479,300
|
|
|
10/17/2024
|
+0.03 / +0.33%
|
9.13
|
9.16
|
9.10
|
9.16
|
9.12
|
9.16
|
627,100
|
|
|
10/16/2024
|
-0.03 / -0.33%
|
9.13
|
9.16
|
9.10
|
9.13
|
9.13
|
9.13
|
574,000
|
|
|
10/15/2024
|
-0.08 / -0.87%
|
9.28
|
9.30
|
9.15
|
9.16
|
9.19
|
9.16
|
657,200
|
|
|
10/14/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.18
|
9.24
|
9.23
|
9.24
|
742,800
|
|
|
10/11/2024
|
+0.04 / +0.44%
|
9.14
|
9.14
|
9.09
|
9.14
|
9.11
|
9.14
|
805,300
|
|
|
10/10/2024
|
-0.02 / -0.22%
|
9.15
|
9.18
|
9.10
|
9.10
|
9.13
|
9.10
|
617,200
|
|
|
10/9/2024
|
+0.02 / +0.22%
|
9.11
|
9.18
|
9.11
|
9.12
|
9.13
|
9.12
|
367,400
|
|
|
10/8/2024
|
0.00 / 0.00%
|
9.12
|
9.20
|
9.05
|
9.10
|
9.10
|
9.10
|
383,300
|
|
|
10/7/2024
|
-0.01 / -0.11%
|
9.15
|
9.21
|
9.10
|
9.10
|
9.13
|
9.10
|
371,100
|
|
|
10/4/2024
|
-0.02 / -0.22%
|
9.13
|
9.20
|
9.10
|
9.11
|
9.13
|
9.11
|
520,800
|
|
|
10/3/2024
|
-0.19 / -2.04%
|
9.31
|
9.41
|
9.13
|
9.13
|
9.27
|
9.13
|
1,264,100
|
|
|
10/2/2024
|
-0.05 / -0.53%
|
9.32
|
9.43
|
9.32
|
9.32
|
9.36
|
9.32
|
624,600
|
|
|
10/1/2024
|
+0.04 / +0.43%
|
9.34
|
9.44
|
9.34
|
9.37
|
9.40
|
9.37
|
950,300
|
|
|
9/30/2024
|
-0.07 / -0.74%
|
9.40
|
9.44
|
9.33
|
9.33
|
9.39
|
9.33
|
934,000
|
|
|
9/27/2024
|
+0.09 / +0.97%
|
9.32
|
9.48
|
9.31
|
9.40
|
9.39
|
9.40
|
1,599,900
|
|
|
9/26/2024
|
+0.04 / +0.43%
|
9.32
|
9.39
|
9.26
|
9.31
|
9.33
|
9.31
|
1,099,500
|
|
|
9/25/2024
|
+0.12 / +1.31%
|
9.20
|
9.27
|
9.18
|
9.27
|
9.23
|
9.27
|
885,900
|
|
|
9/24/2024
|
0.00 / 0.00%
|
9.12
|
9.18
|
9.12
|
9.15
|
9.15
|
9.15
|
612,200
|
|
|
9/23/2024
|
-0.07 / -0.76%
|
9.22
|
9.28
|
9.15
|
9.15
|
9.19
|
9.15
|
532,000
|
|
|
9/20/2024
|
+0.09 / +0.99%
|
9.21
|
9.24
|
9.18
|
9.22
|
9.21
|
9.22
|
879,500
|
|
|
9/19/2024
|
+0.02 / +0.22%
|
9.12
|
9.19
|
9.12
|
9.13
|
9.15
|
9.13
|
760,900
|
|
|
9/18/2024
|
+0.08 / +0.89%
|
9.03
|
9.19
|
9.03
|
9.11
|
9.14
|
9.11
|
856,100
|
|
|
9/17/2024
|
+0.08 / +0.89%
|
9.00
|
9.08
|
8.96
|
9.03
|
9.01
|
9.03
|
1,053,600
|
|
|