|
|
Closing price on 12/1/2020
|
|
| Open |
11.00 |
| High |
11.90 |
| Low |
10.85 |
| Volume |
5,360,310 |
| Split-adjusted Price |
7.88 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.25 / +2.23%
|
11.00
|
11.90
|
10.85
|
11.45
|
11.29
|
7.88
|
5,360,310
|
|
|
11/30/2020
|
-0.35 / -3.03%
|
11.55
|
11.65
|
11.20
|
11.20
|
11.41
|
7.71
|
4,101,780
|
|
|
11/27/2020
|
+0.10 / +0.87%
|
11.50
|
11.85
|
11.40
|
11.55
|
11.60
|
7.95
|
3,360,600
|
|
|
11/26/2020
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.57
|
7.88
|
3,058,710
|
|
|
11/25/2020
|
+0.40 / +3.57%
|
11.30
|
11.95
|
11.25
|
11.60
|
11.61
|
7.98
|
5,325,180
|
|
|
11/24/2020
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
7.71
|
4,314,930
|
|
|
11/23/2020
|
-0.15 / -1.33%
|
11.30
|
11.45
|
10.90
|
11.10
|
11.25
|
7.64
|
3,888,330
|
|
|
11/20/2020
|
+0.65 / +6.13%
|
10.60
|
11.30
|
10.35
|
11.25
|
10.74
|
7.74
|
5,474,950
|
|
|
11/19/2020
|
-0.30 / -2.75%
|
10.85
|
10.85
|
10.50
|
10.60
|
10.65
|
7.29
|
4,766,640
|
|
|
11/18/2020
|
+0.15 / +1.40%
|
10.80
|
11.30
|
10.70
|
10.90
|
10.94
|
7.50
|
4,189,210
|
|
|
11/17/2020
|
+0.70 / +6.97%
|
10.15
|
10.75
|
9.98
|
10.75
|
10.53
|
7.40
|
8,342,860
|
|
|
11/16/2020
|
+0.36 / +3.72%
|
10.20
|
10.35
|
9.91
|
10.05
|
10.16
|
6.91
|
6,797,120
|
|
|
11/13/2020
|
+0.63 / +6.95%
|
9.03
|
9.69
|
9.03
|
9.69
|
9.49
|
6.67
|
4,981,920
|
|
|
11/12/2020
|
+0.01 / +0.11%
|
9.05
|
9.19
|
9.03
|
9.06
|
9.07
|
6.23
|
1,170,130
|
|
|
11/11/2020
|
-0.02 / -0.22%
|
9.07
|
9.17
|
9.03
|
9.05
|
9.07
|
6.23
|
1,285,580
|
|
|
11/10/2020
|
-0.10 / -1.09%
|
9.30
|
9.35
|
9.06
|
9.07
|
9.16
|
6.24
|
2,516,550
|
|
|
11/9/2020
|
+0.11 / +1.21%
|
9.30
|
9.30
|
9.10
|
9.17
|
9.17
|
6.31
|
2,126,350
|
|
|
11/6/2020
|
-0.08 / -0.88%
|
9.18
|
9.21
|
9.00
|
9.06
|
9.09
|
6.23
|
1,903,050
|
|
|
11/5/2020
|
-0.24 / -2.56%
|
9.38
|
9.40
|
9.10
|
9.14
|
9.25
|
6.29
|
2,698,290
|
|
|
11/4/2020
|
+0.36 / +3.99%
|
9.02
|
9.48
|
8.95
|
9.38
|
9.21
|
6.45
|
6,413,420
|
|
|
11/3/2020
|
+0.27 / +3.09%
|
8.70
|
9.13
|
8.70
|
9.02
|
8.92
|
6.21
|
1,861,150
|
|
|
11/2/2020
|
-0.25 / -2.78%
|
8.81
|
9.00
|
8.68
|
8.75
|
8.79
|
6.02
|
1,686,310
|
|
|
10/30/2020
|
-0.03 / -0.33%
|
9.00
|
9.17
|
8.80
|
9.00
|
9.02
|
6.19
|
1,663,670
|
|
|
10/29/2020
|
+0.33 / +3.79%
|
8.55
|
9.16
|
8.46
|
9.03
|
8.68
|
6.21
|
3,620,000
|
|
|
10/28/2020
|
-0.55 / -5.95%
|
9.20
|
9.22
|
8.70
|
8.70
|
9.00
|
5.99
|
4,022,500
|
|
|
10/27/2020
|
-0.10 / -1.07%
|
9.35
|
9.41
|
9.20
|
9.25
|
9.30
|
6.36
|
2,884,440
|
|
|
10/26/2020
|
-0.45 / -4.59%
|
9.81
|
9.90
|
9.35
|
9.35
|
9.61
|
6.43
|
2,886,630
|
|
|
10/23/2020
|
+0.25 / +2.62%
|
9.61
|
9.90
|
9.60
|
9.80
|
9.82
|
6.74
|
3,251,690
|
|
|
10/22/2020
|
+0.31 / +3.35%
|
9.39
|
9.59
|
9.22
|
9.55
|
9.42
|
6.57
|
2,443,330
|
|
|
10/21/2020
|
-0.22 / -2.33%
|
9.46
|
9.50
|
9.24
|
9.24
|
9.34
|
6.36
|
3,217,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|