|
|
Closing price on 12/28/2018
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
4,784,440 |
| Split-adjusted Price |
3.99 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2018
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.60
|
7.80
|
7.88
|
3.99
|
4,784,440
|
|
|
12/27/2018
|
-0.40 / -4.76%
|
8.40
|
8.55
|
8.00
|
8.00
|
8.33
|
4.09
|
3,665,530
|
|
|
12/26/2018
|
-0.44 / -4.98%
|
8.84
|
8.86
|
8.30
|
8.40
|
8.47
|
4.30
|
2,411,570
|
|
|
12/25/2018
|
-0.66 / -6.95%
|
9.00
|
9.30
|
8.84
|
8.84
|
8.91
|
4.52
|
3,651,710
|
|
|
12/24/2018
|
-0.23 / -2.36%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.64
|
4.86
|
1,483,940
|
|
|
12/21/2018
|
-0.07 / -0.71%
|
9.77
|
9.78
|
9.65
|
9.73
|
9.70
|
4.98
|
1,540,630
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.79
|
9.90
|
9.74
|
9.80
|
9.81
|
5.01
|
1,119,010
|
|
|
12/19/2018
|
-0.20 / -2.00%
|
10.05
|
10.05
|
9.78
|
9.80
|
9.88
|
5.01
|
2,299,170
|
|
|
12/18/2018
|
-0.20 / -1.96%
|
10.10
|
10.15
|
9.91
|
10.00
|
10.01
|
5.12
|
3,723,430
|
|
|
12/17/2018
|
-0.20 / -1.92%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.24
|
5.22
|
3,573,840
|
|
|
12/14/2018
|
-0.20 / -1.89%
|
10.65
|
10.65
|
10.35
|
10.40
|
10.49
|
5.32
|
3,590,400
|
|
|
12/13/2018
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
5.42
|
6,854,830
|
|
|
12/12/2018
|
+0.20 / +1.94%
|
10.30
|
10.55
|
10.20
|
10.50
|
10.34
|
5.37
|
4,797,010
|
|
|
12/11/2018
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.29
|
5.27
|
3,294,810
|
|
|
12/10/2018
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
5.30
|
1,254,280
|
|
|
12/7/2018
|
+0.20 / +1.95%
|
10.25
|
10.50
|
10.20
|
10.45
|
10.33
|
5.35
|
6,184,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.24
|
5.25
|
1,902,900
|
|
|
12/5/2018
|
-0.15 / -1.44%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.25
|
5.25
|
2,423,070
|
|
|
12/4/2018
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.34
|
5.32
|
2,761,910
|
|
|
12/3/2018
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.36
|
5.32
|
3,474,970
|
|
|
11/30/2018
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.15
|
5.22
|
2,909,490
|
|
|
11/29/2018
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.15
|
10.25
|
10.27
|
5.25
|
2,806,770
|
|
|
11/28/2018
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.27
|
5.22
|
1,913,540
|
|
|
11/27/2018
|
-0.20 / -1.90%
|
10.50
|
10.55
|
10.25
|
10.30
|
10.42
|
5.27
|
3,066,680
|
|
|
11/26/2018
|
-0.25 / -2.33%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.56
|
5.37
|
3,358,420
|
|
|
11/23/2018
|
+0.20 / +1.90%
|
10.65
|
10.95
|
10.55
|
10.75
|
10.67
|
5.50
|
4,503,410
|
|
|
11/22/2018
|
+0.05 / +0.48%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.52
|
5.40
|
1,948,340
|
|
|
11/21/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
5.37
|
1,747,240
|
|
|
11/20/2018
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.47
|
5.37
|
3,347,940
|
|
|
11/19/2018
|
+0.20 / +1.93%
|
10.40
|
10.65
|
10.35
|
10.55
|
10.48
|
5.40
|
3,415,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|