|
|
Closing price on 12/1/2022
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
8,179,900 |
| Split-adjusted Price |
7.95 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.28 / +3.31%
|
8.70
|
9.00
|
8.50
|
8.75
|
8.82
|
7.95
|
8,179,900
|
|
|
11/30/2022
|
+0.26 / +3.17%
|
8.25
|
8.60
|
8.08
|
8.47
|
8.26
|
7.70
|
6,760,600
|
|
|
11/29/2022
|
+0.08 / +0.98%
|
8.40
|
8.48
|
7.88
|
8.21
|
8.23
|
7.46
|
5,343,900
|
|
|
11/28/2022
|
+0.53 / +6.97%
|
8.00
|
8.13
|
7.90
|
8.13
|
8.10
|
7.39
|
5,997,300
|
|
|
11/25/2022
|
+0.38 / +5.26%
|
7.45
|
7.60
|
7.25
|
7.60
|
7.41
|
6.91
|
3,859,300
|
|
|
11/24/2022
|
-0.04 / -0.55%
|
7.20
|
7.36
|
6.86
|
7.22
|
7.01
|
6.56
|
3,864,400
|
|
|
11/23/2022
|
-0.44 / -5.71%
|
7.70
|
7.80
|
7.26
|
7.26
|
7.58
|
6.60
|
3,487,100
|
|
|
11/22/2022
|
+0.30 / +4.05%
|
7.45
|
7.91
|
7.36
|
7.70
|
7.81
|
7.00
|
7,191,700
|
|
|
11/21/2022
|
+0.08 / +1.09%
|
7.36
|
7.70
|
7.35
|
7.40
|
7.48
|
6.73
|
3,849,000
|
|
|
11/18/2022
|
+0.22 / +3.10%
|
7.11
|
7.49
|
6.70
|
7.32
|
7.13
|
6.65
|
5,783,500
|
|
|
11/17/2022
|
+0.05 / +0.71%
|
7.20
|
7.43
|
7.07
|
7.10
|
7.23
|
6.45
|
2,947,500
|
|
|
11/16/2022
|
+0.46 / +6.98%
|
6.13
|
7.05
|
6.13
|
7.05
|
6.29
|
6.41
|
14,363,600
|
|
|
11/15/2022
|
-0.49 / -6.92%
|
6.59
|
6.59
|
6.59
|
6.59
|
6.59
|
5.99
|
307,000
|
|
|
11/14/2022
|
-0.53 / -6.96%
|
7.09
|
7.10
|
7.08
|
7.08
|
7.08
|
6.44
|
2,209,400
|
|
|
11/11/2022
|
-0.57 / -6.97%
|
8.25
|
8.33
|
7.61
|
7.61
|
7.72
|
6.92
|
3,774,500
|
|
|
11/10/2022
|
-0.61 / -6.94%
|
8.79
|
8.79
|
8.18
|
8.18
|
8.29
|
7.44
|
2,607,400
|
|
|
11/9/2022
|
+0.07 / +0.80%
|
8.85
|
9.10
|
8.70
|
8.79
|
8.92
|
7.99
|
1,446,800
|
|
|
11/8/2022
|
+0.07 / +0.81%
|
8.50
|
8.77
|
8.35
|
8.72
|
8.60
|
7.93
|
1,513,600
|
|
|
11/7/2022
|
-0.65 / -6.99%
|
9.30
|
9.45
|
8.65
|
8.65
|
8.78
|
7.86
|
3,994,800
|
|
|
11/4/2022
|
-0.31 / -3.23%
|
9.67
|
9.85
|
9.15
|
9.30
|
9.51
|
8.45
|
3,271,000
|
|
|
11/3/2022
|
-0.19 / -1.94%
|
9.65
|
9.82
|
9.56
|
9.61
|
9.67
|
8.74
|
1,778,000
|
|
|
11/2/2022
|
-0.16 / -1.61%
|
10.10
|
10.10
|
9.78
|
9.80
|
9.91
|
8.91
|
1,927,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
9.96
|
10.05
|
9.05
|
2,900,500
|
|
|
10/31/2022
|
+0.34 / +3.53%
|
9.76
|
10.05
|
9.56
|
9.96
|
9.82
|
9.05
|
3,048,500
|
|
|
10/28/2022
|
+0.13 / +1.37%
|
9.65
|
9.91
|
9.51
|
9.62
|
9.74
|
8.75
|
4,557,300
|
|
|
10/27/2022
|
+0.62 / +6.99%
|
8.90
|
9.49
|
8.90
|
9.49
|
9.28
|
8.63
|
3,829,700
|
|
|
10/26/2022
|
-0.50 / -5.34%
|
9.50
|
9.70
|
8.72
|
8.87
|
9.04
|
8.06
|
3,485,100
|
|
|
10/25/2022
|
-0.59 / -5.92%
|
9.51
|
10.30
|
9.27
|
9.37
|
9.57
|
8.52
|
4,309,800
|
|
|
10/24/2022
|
-0.74 / -6.92%
|
10.70
|
10.90
|
9.96
|
9.96
|
10.11
|
9.05
|
3,445,100
|
|
|
10/21/2022
|
-0.80 / -6.96%
|
11.65
|
11.65
|
10.70
|
10.70
|
10.92
|
9.73
|
3,666,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|