|
|
Closing price on 12/21/2023
|
|
| Open |
9.95 |
| High |
10.25 |
| Low |
9.90 |
| Volume |
2,359,400 |
| Split-adjusted Price |
9.14 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
+0.08 / +0.80%
|
9.95
|
10.25
|
9.90
|
10.05
|
10.10
|
9.14
|
2,359,400
|
|
|
12/20/2023
|
+0.10 / +1.01%
|
9.87
|
9.99
|
9.80
|
9.97
|
9.88
|
9.06
|
1,163,000
|
|
|
12/19/2023
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.70
|
9.87
|
9.85
|
8.97
|
2,444,000
|
|
|
12/18/2023
|
-0.07 / -0.70%
|
10.00
|
10.05
|
9.88
|
9.92
|
9.96
|
9.02
|
1,777,200
|
|
|
12/15/2023
|
+0.03 / +0.30%
|
9.60
|
10.15
|
9.50
|
9.99
|
9.95
|
9.08
|
2,422,200
|
|
|
12/14/2023
|
-0.09 / -0.90%
|
10.20
|
10.25
|
9.96
|
9.96
|
10.05
|
9.05
|
2,458,800
|
|
|
12/13/2023
|
-0.30 / -2.90%
|
10.30
|
10.50
|
9.96
|
10.05
|
10.15
|
9.14
|
3,836,300
|
|
|
12/12/2023
|
+0.15 / +1.47%
|
10.30
|
10.60
|
10.30
|
10.35
|
10.44
|
9.41
|
5,352,900
|
|
|
12/11/2023
|
+0.20 / +2.00%
|
10.15
|
10.25
|
10.00
|
10.20
|
10.09
|
9.27
|
2,696,200
|
|
|
12/8/2023
|
-0.25 / -2.44%
|
10.30
|
10.35
|
9.99
|
10.00
|
10.08
|
9.09
|
4,100,500
|
|
|
12/7/2023
|
+0.36 / +3.64%
|
10.10
|
10.35
|
10.00
|
10.25
|
10.17
|
9.32
|
8,698,100
|
|
|
12/6/2023
|
+0.64 / +6.92%
|
9.30
|
9.89
|
9.30
|
9.89
|
9.79
|
8.99
|
6,906,700
|
|
|
12/5/2023
|
-0.05 / -0.54%
|
9.35
|
9.39
|
9.24
|
9.25
|
9.29
|
8.41
|
1,576,200
|
|
|
12/4/2023
|
+0.27 / +2.99%
|
9.10
|
9.38
|
9.09
|
9.30
|
9.25
|
8.45
|
2,381,300
|
|
|
12/1/2023
|
-0.02 / -0.22%
|
9.07
|
9.12
|
8.99
|
9.03
|
9.04
|
8.21
|
706,700
|
|
|
11/30/2023
|
-0.06 / -0.66%
|
9.12
|
9.15
|
9.04
|
9.05
|
9.10
|
8.23
|
822,600
|
|
|
11/29/2023
|
+0.13 / +1.45%
|
9.02
|
9.14
|
9.02
|
9.11
|
9.10
|
8.28
|
1,067,400
|
|
|
11/28/2023
|
-0.06 / -0.66%
|
9.06
|
9.07
|
8.70
|
8.98
|
8.93
|
8.16
|
1,400,400
|
|
|
11/27/2023
|
-0.12 / -1.31%
|
9.17
|
9.17
|
9.00
|
9.04
|
9.08
|
8.22
|
855,400
|
|
|
11/24/2023
|
-0.09 / -0.97%
|
9.25
|
9.26
|
9.00
|
9.16
|
9.14
|
8.33
|
2,316,000
|
|
|
11/23/2023
|
-0.04 / -0.43%
|
9.34
|
9.43
|
9.25
|
9.25
|
9.38
|
8.41
|
2,510,800
|
|
|
11/22/2023
|
+0.03 / +0.32%
|
9.24
|
9.35
|
9.23
|
9.29
|
9.27
|
8.45
|
1,277,600
|
|
|
11/21/2023
|
+0.07 / +0.76%
|
9.25
|
9.29
|
9.17
|
9.26
|
9.24
|
8.42
|
820,100
|
|
|
11/20/2023
|
-0.05 / -0.54%
|
9.13
|
9.24
|
9.06
|
9.19
|
9.15
|
8.35
|
1,355,700
|
|
|
11/17/2023
|
-0.09 / -0.96%
|
9.39
|
9.49
|
9.16
|
9.24
|
9.32
|
8.40
|
2,552,700
|
|
|
11/16/2023
|
+0.06 / +0.65%
|
9.27
|
9.38
|
9.25
|
9.33
|
9.32
|
8.48
|
1,336,400
|
|
|
11/15/2023
|
+0.07 / +0.76%
|
9.36
|
9.40
|
9.22
|
9.27
|
9.35
|
8.43
|
1,895,500
|
|
|
11/14/2023
|
+0.05 / +0.55%
|
9.20
|
9.29
|
9.13
|
9.20
|
9.21
|
8.36
|
913,400
|
|
|
11/13/2023
|
-0.05 / -0.54%
|
9.18
|
9.30
|
9.01
|
9.15
|
9.18
|
8.32
|
1,232,300
|
|
|
11/10/2023
|
+0.07 / +0.77%
|
9.03
|
9.50
|
9.01
|
9.20
|
9.28
|
8.36
|
2,533,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|