|
|
Closing price on 11/2/2023
|
|
| Open |
8.34 |
| High |
8.70 |
| Low |
8.26 |
| Volume |
1,434,600 |
| Split-adjusted Price |
7.91 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2023
|
+0.52 / +6.36%
|
8.34
|
8.70
|
8.26
|
8.70
|
8.52
|
7.91
|
1,434,600
|
|
|
11/1/2023
|
+0.18 / +2.25%
|
8.00
|
8.18
|
7.91
|
8.18
|
8.03
|
7.44
|
1,058,000
|
|
|
10/31/2023
|
-0.31 / -3.73%
|
8.44
|
8.44
|
8.00
|
8.00
|
8.21
|
7.27
|
1,249,200
|
|
|
10/30/2023
|
-0.39 / -4.48%
|
8.66
|
8.70
|
8.31
|
8.31
|
8.51
|
7.55
|
886,500
|
|
|
10/27/2023
|
+0.23 / +2.72%
|
8.47
|
8.70
|
8.09
|
8.70
|
8.43
|
7.91
|
1,480,900
|
|
|
10/26/2023
|
-0.63 / -6.92%
|
9.00
|
9.00
|
8.47
|
8.47
|
8.54
|
7.70
|
3,185,200
|
|
|
10/25/2023
|
-0.03 / -0.33%
|
9.13
|
9.25
|
9.10
|
9.10
|
9.15
|
8.27
|
907,500
|
|
|
10/24/2023
|
+0.04 / +0.44%
|
9.04
|
9.25
|
9.04
|
9.13
|
9.11
|
8.30
|
676,300
|
|
|
10/23/2023
|
-0.06 / -0.66%
|
9.15
|
9.19
|
9.05
|
9.09
|
9.12
|
8.26
|
936,400
|
|
|
10/20/2023
|
+0.34 / +3.86%
|
8.86
|
9.15
|
8.50
|
9.15
|
8.79
|
8.32
|
2,594,800
|
|
|
10/19/2023
|
-0.39 / -4.24%
|
9.21
|
9.34
|
8.81
|
8.81
|
9.05
|
8.01
|
2,021,200
|
|
|
10/18/2023
|
-0.60 / -6.12%
|
9.91
|
9.91
|
9.15
|
9.20
|
9.50
|
8.36
|
3,350,400
|
|
|
10/17/2023
|
-0.25 / -2.49%
|
10.10
|
10.15
|
9.80
|
9.80
|
9.98
|
8.91
|
2,276,500
|
|
|
10/16/2023
|
-0.15 / -1.47%
|
10.25
|
10.30
|
10.00
|
10.05
|
10.13
|
9.14
|
1,827,600
|
|
|
10/13/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.21
|
9.27
|
1,637,200
|
|
|
10/12/2023
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.43
|
9.36
|
2,937,900
|
|
|
10/11/2023
|
+0.15 / +1.47%
|
10.25
|
10.35
|
10.15
|
10.35
|
10.24
|
9.41
|
1,052,500
|
|
|
10/10/2023
|
+0.05 / +0.49%
|
10.25
|
10.60
|
10.10
|
10.20
|
10.36
|
9.27
|
3,586,200
|
|
|
10/9/2023
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.14
|
9.23
|
2,289,800
|
|
|
10/6/2023
|
+0.11 / +1.10%
|
9.90
|
10.15
|
9.90
|
10.10
|
10.01
|
9.18
|
1,880,500
|
|
|
10/5/2023
|
-0.21 / -2.06%
|
10.30
|
10.40
|
9.97
|
9.99
|
10.11
|
9.08
|
2,059,800
|
|
|
10/4/2023
|
+0.40 / +4.08%
|
9.80
|
10.25
|
9.71
|
10.20
|
9.96
|
9.27
|
2,134,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|