|
|
Closing price on 11/4/2020
|
|
| Open |
9.02 |
| High |
9.48 |
| Low |
8.95 |
| Volume |
6,413,420 |
| Split-adjusted Price |
5.87 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.36 / +3.99%
|
9.02
|
9.48
|
8.95
|
9.38
|
9.21
|
5.87
|
6,413,420
|
|
|
11/3/2020
|
+0.27 / +3.09%
|
8.70
|
9.13
|
8.70
|
9.02
|
8.92
|
5.64
|
1,861,150
|
|
|
11/2/2020
|
-0.25 / -2.78%
|
8.81
|
9.00
|
8.68
|
8.75
|
8.79
|
5.47
|
1,686,310
|
|
|
10/30/2020
|
-0.03 / -0.33%
|
9.00
|
9.17
|
8.80
|
9.00
|
9.02
|
5.63
|
1,663,670
|
|
|
10/29/2020
|
+0.33 / +3.79%
|
8.55
|
9.16
|
8.46
|
9.03
|
8.68
|
5.65
|
3,620,000
|
|
|
10/28/2020
|
-0.55 / -5.95%
|
9.20
|
9.22
|
8.70
|
8.70
|
9.00
|
5.44
|
4,022,500
|
|
|
10/27/2020
|
-0.10 / -1.07%
|
9.35
|
9.41
|
9.20
|
9.25
|
9.30
|
5.79
|
2,884,440
|
|
|
10/26/2020
|
-0.45 / -4.59%
|
9.81
|
9.90
|
9.35
|
9.35
|
9.61
|
5.85
|
2,886,630
|
|
|
10/23/2020
|
+0.25 / +2.62%
|
9.61
|
9.90
|
9.60
|
9.80
|
9.82
|
6.13
|
3,251,690
|
|
|
10/22/2020
|
+0.31 / +3.35%
|
9.39
|
9.59
|
9.22
|
9.55
|
9.42
|
5.97
|
2,443,330
|
|
|
10/21/2020
|
-0.22 / -2.33%
|
9.46
|
9.50
|
9.24
|
9.24
|
9.34
|
5.78
|
3,217,750
|
|
|
10/20/2020
|
+0.13 / +1.39%
|
9.30
|
9.47
|
9.25
|
9.46
|
9.39
|
5.92
|
2,370,290
|
|
|
10/19/2020
|
-0.12 / -1.27%
|
9.65
|
9.65
|
9.33
|
9.33
|
9.44
|
5.84
|
1,969,590
|
|
|
10/16/2020
|
+0.18 / +1.94%
|
9.01
|
9.53
|
9.01
|
9.45
|
9.27
|
5.91
|
6,026,020
|
|
|
10/15/2020
|
-0.52 / -5.31%
|
9.78
|
9.80
|
9.22
|
9.27
|
9.49
|
5.80
|
6,211,180
|
|
|
10/14/2020
|
-0.08 / -0.81%
|
9.87
|
10.00
|
9.75
|
9.79
|
9.84
|
6.12
|
2,916,790
|
|
|
10/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.83
|
9.87
|
9.90
|
6.17
|
2,683,930
|
|
|
10/12/2020
|
+0.03 / +0.30%
|
9.84
|
10.25
|
9.84
|
9.87
|
10.03
|
6.17
|
4,813,990
|
|
|
10/9/2020
|
+0.01 / +0.10%
|
9.85
|
9.94
|
9.74
|
9.84
|
9.86
|
6.15
|
3,186,480
|
|
|
10/8/2020
|
-0.22 / -2.19%
|
10.25
|
10.25
|
9.80
|
9.83
|
9.94
|
6.15
|
5,563,700
|
|
|
10/7/2020
|
+0.09 / +0.90%
|
9.86
|
10.35
|
9.65
|
10.05
|
9.96
|
6.29
|
6,619,510
|
|
|
10/6/2020
|
-0.29 / -2.83%
|
10.30
|
10.35
|
9.75
|
9.96
|
9.98
|
6.23
|
6,418,700
|
|
|
10/5/2020
|
+0.27 / +2.71%
|
10.10
|
10.45
|
9.99
|
10.25
|
10.22
|
6.41
|
6,508,910
|
|
|
10/2/2020
|
+0.61 / +6.51%
|
9.37
|
10.00
|
9.00
|
9.98
|
9.60
|
6.24
|
9,784,760
|
|
|
10/1/2020
|
+0.61 / +6.96%
|
9.28
|
9.37
|
9.07
|
9.37
|
9.25
|
5.86
|
10,065,330
|
|
|
9/30/2020
|
+0.57 / +6.96%
|
8.30
|
8.76
|
8.16
|
8.76
|
8.50
|
5.48
|
8,229,570
|
|
|
9/29/2020
|
+0.14 / +1.74%
|
8.09
|
8.48
|
8.00
|
8.19
|
8.21
|
5.12
|
4,909,320
|
|
|
9/28/2020
|
-0.12 / -1.47%
|
8.17
|
8.25
|
8.04
|
8.05
|
8.09
|
5.03
|
4,672,500
|
|
|
9/25/2020
|
-0.08 / -0.97%
|
8.25
|
8.33
|
8.12
|
8.17
|
8.19
|
5.11
|
3,617,050
|
|
|
9/24/2020
|
+0.10 / +1.23%
|
8.03
|
8.35
|
8.03
|
8.25
|
8.22
|
5.16
|
6,067,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|