|
|
Closing price on 10/29/2025
|
|
| Open |
6.89 |
| High |
7.10 |
| Low |
6.88 |
| Volume |
596,200 |
| Split-adjusted Price |
7.02 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
+0.15 / +2.18%
|
6.89
|
7.10
|
6.88
|
7.02
|
6.99
|
7.02
|
596,200
|
|
|
10/28/2025
|
+0.03 / +0.44%
|
6.84
|
6.87
|
6.70
|
6.87
|
6.81
|
6.87
|
349,000
|
|
|
10/27/2025
|
+0.08 / +1.18%
|
6.87
|
6.91
|
6.78
|
6.84
|
6.83
|
6.84
|
355,300
|
|
|
10/24/2025
|
-0.04 / -0.59%
|
6.81
|
6.83
|
6.69
|
6.76
|
6.74
|
6.76
|
325,000
|
|
|
10/23/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
6.80
|
431,100
|
|
|
10/22/2025
|
+0.03 / +0.44%
|
6.83
|
6.87
|
6.69
|
6.80
|
6.77
|
6.80
|
357,200
|
|
|
10/21/2025
|
+0.15 / +2.27%
|
6.70
|
6.80
|
6.50
|
6.77
|
6.67
|
6.77
|
1,052,300
|
|
|
10/20/2025
|
-0.49 / -6.89%
|
7.12
|
7.20
|
6.62
|
6.62
|
6.91
|
6.62
|
826,400
|
|
|
10/17/2025
|
+0.02 / +0.28%
|
7.08
|
7.22
|
7.08
|
7.11
|
7.15
|
7.11
|
662,000
|
|
|
10/16/2025
|
+0.03 / +0.42%
|
7.01
|
7.17
|
7.01
|
7.09
|
7.10
|
7.09
|
794,000
|
|
|
10/15/2025
|
-0.19 / -2.62%
|
7.30
|
7.31
|
7.05
|
7.06
|
7.15
|
7.06
|
1,362,400
|
|
|
10/14/2025
|
-0.15 / -2.03%
|
7.42
|
7.54
|
7.24
|
7.25
|
7.36
|
7.25
|
1,438,200
|
|
|
10/13/2025
|
-0.19 / -2.50%
|
7.43
|
7.56
|
7.39
|
7.40
|
7.46
|
7.40
|
1,685,300
|
|
|
10/10/2025
|
+0.07 / +0.93%
|
7.54
|
7.69
|
7.50
|
7.59
|
7.55
|
7.59
|
2,064,700
|
|
|
10/9/2025
|
-0.12 / -1.57%
|
7.64
|
7.70
|
7.50
|
7.52
|
7.58
|
7.52
|
1,556,600
|
|
|
10/8/2025
|
-0.16 / -2.05%
|
8.00
|
8.00
|
7.60
|
7.64
|
7.72
|
7.64
|
1,622,600
|
|
|
10/7/2025
|
-0.02 / -0.26%
|
7.93
|
8.00
|
7.78
|
7.80
|
7.85
|
7.80
|
1,138,300
|
|
|
10/6/2025
|
+0.09 / +1.06%
|
8.69
|
8.75
|
8.53
|
8.60
|
8.60
|
7.82
|
1,836,300
|
|
|
10/3/2025
|
-0.26 / -2.96%
|
8.81
|
8.81
|
8.50
|
8.51
|
8.58
|
7.74
|
1,584,900
|
|
|
10/2/2025
|
-0.24 / -2.66%
|
9.01
|
9.02
|
8.60
|
8.77
|
8.84
|
7.97
|
1,170,200
|
|
|
10/1/2025
|
+0.11 / +1.24%
|
8.90
|
9.10
|
8.80
|
9.01
|
8.96
|
8.19
|
1,045,500
|
|
|
9/30/2025
|
-0.24 / -2.63%
|
9.14
|
9.14
|
8.60
|
8.90
|
8.94
|
8.09
|
2,906,900
|
|
|
9/29/2025
|
-0.19 / -2.04%
|
9.37
|
9.54
|
9.00
|
9.14
|
9.30
|
8.31
|
3,581,800
|
|
|
9/26/2025
|
+0.33 / +3.67%
|
9.08
|
9.38
|
9.07
|
9.33
|
9.30
|
8.48
|
3,649,000
|
|
|
9/25/2025
|
+0.23 / +2.62%
|
8.80
|
9.10
|
8.71
|
9.00
|
8.94
|
8.18
|
3,563,100
|
|
|
9/24/2025
|
+0.14 / +1.62%
|
8.66
|
8.80
|
8.46
|
8.77
|
8.67
|
7.97
|
1,907,100
|
|
|
9/23/2025
|
+0.06 / +0.70%
|
8.60
|
8.79
|
8.60
|
8.63
|
8.69
|
7.85
|
1,347,800
|
|
|
9/22/2025
|
+0.11 / +1.30%
|
8.52
|
8.84
|
8.51
|
8.57
|
8.64
|
7.79
|
2,517,200
|
|
|
9/19/2025
|
+0.11 / +1.32%
|
8.36
|
8.52
|
8.34
|
8.46
|
8.42
|
7.69
|
915,800
|
|
|
9/18/2025
|
-0.05 / -0.60%
|
8.40
|
8.54
|
8.23
|
8.35
|
8.41
|
7.59
|
1,010,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|