|
|
Closing price on 11/28/2024
|
|
| Open |
8.62 |
| High |
8.68 |
| Low |
8.60 |
| Volume |
344,300 |
| Split-adjusted Price |
8.61 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
0.00 / 0.00%
|
8.62
|
8.68
|
8.60
|
8.61
|
8.63
|
8.61
|
344,300
|
|
|
11/27/2024
|
-0.05 / -0.58%
|
8.65
|
8.69
|
8.60
|
8.61
|
8.62
|
8.61
|
301,400
|
|
|
11/26/2024
|
+0.09 / +1.05%
|
8.61
|
8.73
|
8.60
|
8.66
|
8.67
|
8.66
|
515,200
|
|
|
11/25/2024
|
+0.01 / +0.12%
|
8.54
|
8.65
|
8.54
|
8.57
|
8.59
|
8.57
|
393,800
|
|
|
11/22/2024
|
-0.05 / -0.58%
|
8.65
|
8.65
|
8.55
|
8.56
|
8.59
|
8.56
|
286,900
|
|
|
11/21/2024
|
+0.02 / +0.23%
|
8.65
|
8.66
|
8.54
|
8.61
|
8.63
|
8.61
|
237,400
|
|
|
11/20/2024
|
+0.09 / +1.06%
|
8.51
|
8.70
|
8.43
|
8.59
|
8.55
|
8.59
|
519,200
|
|
|
11/19/2024
|
-0.12 / -1.39%
|
8.62
|
8.70
|
8.50
|
8.50
|
8.57
|
8.50
|
390,300
|
|
|
11/18/2024
|
0.00 / 0.00%
|
8.63
|
8.68
|
8.52
|
8.62
|
8.60
|
8.62
|
412,100
|
|
|
11/15/2024
|
-0.20 / -2.27%
|
8.89
|
8.89
|
8.55
|
8.62
|
8.71
|
8.62
|
1,092,800
|
|
|
11/14/2024
|
-0.23 / -2.54%
|
9.08
|
9.16
|
8.80
|
8.82
|
8.97
|
8.82
|
1,035,700
|
|
|
11/13/2024
|
-0.07 / -0.77%
|
9.12
|
9.12
|
8.96
|
9.05
|
9.05
|
9.05
|
493,200
|
|
|
11/12/2024
|
+0.27 / +3.05%
|
8.87
|
9.23
|
8.87
|
9.12
|
9.12
|
9.12
|
1,580,900
|
|
|
11/11/2024
|
+0.03 / +0.34%
|
8.80
|
8.94
|
8.77
|
8.85
|
8.86
|
8.85
|
478,800
|
|
|
11/8/2024
|
-0.04 / -0.45%
|
8.86
|
8.91
|
8.82
|
8.82
|
8.86
|
8.82
|
391,000
|
|
|
11/7/2024
|
-0.01 / -0.11%
|
8.95
|
8.97
|
8.84
|
8.86
|
8.90
|
8.86
|
388,100
|
|
|
11/6/2024
|
+0.17 / +1.95%
|
8.74
|
8.88
|
8.69
|
8.87
|
8.78
|
8.87
|
744,600
|
|
|
11/5/2024
|
-0.05 / -0.57%
|
8.72
|
8.75
|
8.66
|
8.70
|
8.71
|
8.70
|
584,600
|
|
|
11/4/2024
|
-0.09 / -1.02%
|
8.85
|
8.85
|
8.71
|
8.75
|
8.77
|
8.75
|
677,200
|
|
|
11/1/2024
|
+0.06 / +0.68%
|
8.78
|
8.88
|
8.78
|
8.84
|
8.83
|
8.84
|
607,900
|
|
|
10/31/2024
|
-0.02 / -0.23%
|
8.82
|
8.89
|
8.77
|
8.78
|
8.80
|
8.78
|
730,500
|
|
|
10/30/2024
|
-0.02 / -0.23%
|
8.82
|
8.86
|
8.80
|
8.80
|
8.81
|
8.80
|
288,400
|
|
|
10/29/2024
|
+0.06 / +0.68%
|
8.84
|
8.84
|
8.79
|
8.82
|
8.81
|
8.82
|
484,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|