|
|
Closing price on 10/3/2023
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
9.75 |
| Volume |
3,696,600 |
| Split-adjusted Price |
8.91 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2023
|
-0.45 / -4.39%
|
10.25
|
10.40
|
9.75
|
9.80
|
10.00
|
8.91
|
3,696,600
|
|
|
10/2/2023
|
+0.20 / +1.99%
|
10.05
|
10.55
|
10.05
|
10.25
|
10.36
|
9.32
|
3,544,600
|
|
|
9/29/2023
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.05
|
10.05
|
10.17
|
9.14
|
1,984,000
|
|
|
9/28/2023
|
+0.01 / +0.10%
|
10.00
|
10.15
|
9.97
|
10.00
|
10.03
|
9.09
|
2,480,000
|
|
|
9/27/2023
|
+0.19 / +1.94%
|
10.00
|
10.00
|
9.46
|
9.99
|
9.73
|
9.08
|
3,179,500
|
|
|
9/26/2023
|
-0.65 / -6.22%
|
10.30
|
10.55
|
9.80
|
9.80
|
10.09
|
8.91
|
6,255,100
|
|
|
9/25/2023
|
-0.75 / -6.70%
|
11.20
|
11.40
|
10.45
|
10.45
|
10.91
|
9.50
|
6,559,800
|
|
|
9/22/2023
|
-0.40 / -3.45%
|
11.30
|
11.90
|
11.15
|
11.20
|
11.47
|
10.18
|
9,764,800
|
|
|
9/21/2023
|
+0.35 / +3.11%
|
11.30
|
11.80
|
11.25
|
11.60
|
11.52
|
10.55
|
7,674,300
|
|
|
9/20/2023
|
+0.50 / +4.65%
|
10.75
|
11.35
|
10.75
|
11.25
|
11.18
|
10.23
|
6,209,400
|
|
|
9/19/2023
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.60
|
10.75
|
10.75
|
9.77
|
4,700,700
|
|
|
9/18/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.75
|
10.80
|
10.87
|
9.82
|
2,771,900
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.83
|
9.82
|
2,570,300
|
|
|
9/14/2023
|
-0.15 / -1.37%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.90
|
9.82
|
4,232,300
|
|
|
9/13/2023
|
-0.25 / -2.23%
|
11.30
|
11.35
|
10.90
|
10.95
|
11.14
|
9.95
|
5,651,200
|
|
|
9/12/2023
|
+0.25 / +2.28%
|
11.00
|
11.20
|
10.85
|
11.20
|
11.01
|
10.18
|
2,924,700
|
|
|
9/11/2023
|
-0.10 / -0.90%
|
11.10
|
11.40
|
10.95
|
10.95
|
11.19
|
9.95
|
7,345,400
|
|
|
9/8/2023
|
-0.05 / -0.45%
|
11.00
|
11.20
|
11.00
|
11.05
|
11.12
|
10.05
|
3,817,800
|
|
|
9/7/2023
|
+0.15 / +1.37%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.17
|
10.09
|
5,668,100
|
|
|
9/6/2023
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.75
|
10.95
|
10.91
|
9.95
|
4,083,900
|
|
|
9/5/2023
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.94
|
9.86
|
3,676,800
|
|
|
8/31/2023
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.90
|
9.86
|
4,023,600
|
|
|
8/30/2023
|
+0.20 / +1.87%
|
10.75
|
10.95
|
10.60
|
10.90
|
10.84
|
9.91
|
4,228,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.60
|
10.70
|
10.70
|
9.73
|
3,616,300
|
|
|
8/28/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.62
|
9.73
|
2,880,900
|
|
|
8/25/2023
|
+0.45 / +4.41%
|
10.30
|
10.90
|
10.20
|
10.65
|
10.70
|
9.68
|
6,238,900
|
|
|
8/24/2023
|
+0.21 / +2.10%
|
10.10
|
10.20
|
9.99
|
10.20
|
10.08
|
9.27
|
2,812,100
|
|
|
8/23/2023
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.96
|
9.99
|
10.07
|
9.08
|
2,267,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.51
|
10.00
|
9.91
|
9.09
|
4,225,100
|
|
|
8/21/2023
|
-0.55 / -5.21%
|
10.30
|
10.45
|
9.90
|
10.00
|
10.12
|
9.09
|
6,484,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|