|
|
Closing price on 10/8/2024
|
|
| Open |
9.12 |
| High |
9.20 |
| Low |
9.05 |
| Volume |
383,300 |
| Split-adjusted Price |
9.10 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2024
|
-0.07 / -0.78%
|
9.03
|
9.10
|
8.95
|
8.95
|
9.02
|
8.95
|
404,100
|
|
|
9/13/2024
|
+0.01 / +0.11%
|
9.05
|
9.09
|
9.00
|
9.02
|
9.02
|
9.02
|
525,800
|
|
|
9/12/2024
|
+0.01 / +0.11%
|
9.08
|
9.08
|
9.00
|
9.01
|
9.02
|
9.01
|
576,300
|
|
|
9/11/2024
|
-0.01 / -0.11%
|
8.95
|
9.06
|
8.89
|
9.00
|
8.97
|
9.00
|
1,156,800
|
|
|
9/10/2024
|
-0.01 / -0.11%
|
9.15
|
9.16
|
8.98
|
9.01
|
9.04
|
9.01
|
1,027,700
|
|
|
9/9/2024
|
-0.02 / -0.22%
|
9.10
|
9.10
|
9.02
|
9.02
|
9.05
|
9.02
|
528,200
|
|
|
9/6/2024
|
-0.08 / -0.88%
|
9.12
|
9.16
|
9.00
|
9.04
|
9.06
|
9.04
|
846,900
|
|
|
9/5/2024
|
-0.06 / -0.65%
|
9.19
|
9.27
|
9.09
|
9.12
|
9.19
|
9.12
|
572,400
|
|
|
9/4/2024
|
-0.20 / -2.13%
|
9.22
|
9.28
|
9.10
|
9.18
|
9.20
|
9.18
|
850,000
|
|
|
8/30/2024
|
-0.05 / -0.53%
|
9.45
|
9.51
|
9.38
|
9.38
|
9.41
|
9.38
|
667,000
|
|
|
8/29/2024
|
-0.08 / -0.84%
|
9.55
|
9.59
|
9.42
|
9.43
|
9.50
|
9.43
|
770,700
|
|
|
8/28/2024
|
+0.05 / +0.53%
|
9.42
|
9.55
|
9.39
|
9.51
|
9.49
|
9.51
|
2,464,000
|
|
|
8/27/2024
|
+0.01 / +0.11%
|
9.45
|
9.50
|
9.38
|
9.46
|
9.44
|
9.46
|
840,500
|
|
|
8/26/2024
|
+0.13 / +1.39%
|
9.40
|
9.58
|
9.37
|
9.45
|
9.46
|
9.45
|
1,618,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|