|
Closing price on 12/30/2019
|
|
| Open |
6.78 |
| High |
6.87 |
| Low |
6.76 |
| Volume |
2,158,580 |
| Split-adjusted Price |
3.86 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
+0.03 / +0.44%
|
6.78
|
6.87
|
6.76
|
6.79
|
6.80
|
3.86
|
2,158,580
|
|
|
12/27/2019
|
+0.11 / +1.65%
|
6.65
|
6.82
|
6.65
|
6.76
|
6.75
|
3.84
|
3,221,590
|
|
|
12/26/2019
|
+0.04 / +0.61%
|
6.58
|
6.65
|
6.48
|
6.65
|
6.56
|
3.78
|
2,518,910
|
|
|
12/25/2019
|
-0.18 / -2.65%
|
6.80
|
6.82
|
6.61
|
6.61
|
6.74
|
3.76
|
2,291,150
|
|
|
12/24/2019
|
-0.11 / -1.59%
|
6.90
|
6.90
|
6.77
|
6.79
|
6.81
|
3.86
|
1,897,340
|
|
|
12/23/2019
|
-0.05 / -0.72%
|
7.05
|
7.12
|
6.89
|
6.90
|
7.02
|
3.92
|
2,402,530
|
|
|
12/20/2019
|
+0.26 / +3.89%
|
6.69
|
7.00
|
6.67
|
6.95
|
6.81
|
3.95
|
4,406,450
|
|
|
12/19/2019
|
-0.01 / -0.15%
|
6.65
|
6.75
|
6.56
|
6.69
|
6.67
|
3.80
|
2,429,020
|
|
|
12/18/2019
|
-0.24 / -3.46%
|
6.89
|
6.90
|
6.61
|
6.70
|
6.75
|
3.81
|
3,004,530
|
|
|
12/17/2019
|
+0.04 / +0.58%
|
6.90
|
7.13
|
6.87
|
6.94
|
7.02
|
3.95
|
4,963,120
|
|
|
12/16/2019
|
+0.19 / +2.83%
|
6.73
|
6.96
|
6.73
|
6.90
|
6.84
|
3.92
|
4,326,030
|
|
|
12/13/2019
|
+0.31 / +4.84%
|
6.40
|
6.76
|
6.40
|
6.71
|
6.56
|
3.82
|
4,261,680
|
|
|
12/12/2019
|
0.00 / 0.00%
|
6.41
|
6.47
|
6.38
|
6.40
|
6.41
|
3.64
|
1,719,090
|
|
|
12/11/2019
|
+0.05 / +0.79%
|
6.35
|
6.40
|
6.31
|
6.40
|
6.35
|
3.64
|
1,186,410
|
|
|
12/10/2019
|
0.00 / 0.00%
|
6.30
|
6.36
|
6.27
|
6.35
|
6.32
|
3.61
|
1,154,210
|
|
|
12/9/2019
|
+0.01 / +0.16%
|
6.34
|
6.36
|
6.30
|
6.35
|
6.33
|
3.61
|
1,375,620
|
|
|
12/6/2019
|
-0.03 / -0.47%
|
6.37
|
6.39
|
6.34
|
6.34
|
6.37
|
3.60
|
1,179,010
|
|
|
12/5/2019
|
-0.09 / -1.39%
|
6.47
|
6.50
|
6.34
|
6.37
|
6.44
|
3.62
|
1,177,810
|
|
|
12/4/2019
|
+0.21 / +3.36%
|
6.25
|
6.47
|
6.20
|
6.46
|
6.33
|
3.67
|
2,055,130
|
|
|
12/3/2019
|
-0.03 / -0.48%
|
6.27
|
6.27
|
6.18
|
6.25
|
6.22
|
3.55
|
1,520,920
|
|
|
12/2/2019
|
-0.07 / -1.10%
|
6.35
|
6.36
|
6.20
|
6.28
|
6.28
|
3.57
|
2,032,940
|
|
|
11/29/2019
|
-0.11 / -1.70%
|
6.46
|
6.46
|
6.31
|
6.35
|
6.42
|
3.61
|
1,717,840
|
|
|
11/28/2019
|
-0.03 / -0.46%
|
6.51
|
6.56
|
6.38
|
6.46
|
6.48
|
3.67
|
1,739,910
|
|
|
11/27/2019
|
0.00 / 0.00%
|
6.50
|
6.53
|
6.43
|
6.49
|
6.49
|
3.69
|
2,155,300
|
|
|
11/26/2019
|
-0.01 / -0.15%
|
6.50
|
6.57
|
6.49
|
6.49
|
6.51
|
3.69
|
1,724,680
|
|
|
11/25/2019
|
-0.17 / -2.55%
|
6.65
|
6.65
|
6.30
|
6.50
|
6.47
|
3.70
|
2,207,220
|
|
|
11/22/2019
|
-0.07 / -1.04%
|
6.74
|
6.87
|
6.65
|
6.67
|
6.78
|
3.79
|
5,315,510
|
|
|
11/21/2019
|
+0.04 / +0.60%
|
6.72
|
6.91
|
6.72
|
6.74
|
6.81
|
3.83
|
2,854,870
|
|
|
11/20/2019
|
+0.43 / +6.86%
|
6.27
|
6.70
|
6.27
|
6.70
|
6.49
|
3.81
|
3,871,270
|
|
|
11/19/2019
|
+0.07 / +1.13%
|
6.20
|
6.27
|
6.19
|
6.27
|
6.21
|
3.56
|
1,611,600
|
|
|
|